石山Gateway HD（7708）の株価チャート

2003/11/11

2003/06/17～2003/11/11

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2014	10/22, 株式併合 1.01→1
2014	7/10, 株式分割 1→1.49
2013	10/22, 株式分割 1→100
2003
11/11	786	807	691	759	-6.67%	49,563	-	-15.64%	-	-
11/10	834	847	800	814	-4%	33,042	-	-9.31%	-	-
11/07	861	888	827	847	-1.57%	33,042	-	-5%	-	-
11/06	854	875	847	861	-3.79%	28,174	-	-2.94%	-	-
11/05	908	908	847	895	-1.49%	33,632	-	+1.69%	-	-
11/04	942	942	881	908	+0.75%	23,749	-	+4.18%	-	-
10/31	902	922	881	902	-1.48%	27,584	-	+4.24%	-	-
10/30	875	915	861	915	+3.85%	45,876	-	+6.91%	-	-
10/29	915	929	875	881	-2.26%	36,140	-	+3.93%	-	-
10/28	949	956	881	902	-5.67%	71,542	-	+7.21%	-	-
10/27	888	990	868	956	+6.02%	82,163	-	+14.48%	-	-
10/24	827	915	827	902	+9.02%	62,544	-	+8.76%	-	-
10/23	929	942	827	827	-15.28%	114,615	-	+0.37%	-	-
10/22	936	976	881	976	0%	118,156	-	+18.76%	-	-
10/21	963	983	854	976	+2.86%	231,886	-	+19.78%	-	-
10/20	1,071	1,078	929	949	-13.58%	214,922	-	+17.61%	-	-
10/17	1,213	1,220	1,085	1,098	-6.36%	201,646	-	+37.11%	-	-
10/16	1,078	1,234	956	1,173	+12.34%	447,840	-	+49.02%	-	-
10/15	976	1,058	942	1,044	+13.24%	481,030	-	+35.41%	-	-
10/14	881	936	861	922	+7.94%	284,547	-	+21.31%	-	-
10/10	834	861	827	854	+2.44%	121,548	-	+13.29%	-	-
10/09	766	834	746	834	+6.96%	87,916	-	+11.03%	-	-
10/08	793	793	752	780	-1.71%	76,115	-	+3.81%	-	-
10/07	739	868	739	793	+7.34%	397,392	-	+5.06%	-	-
10/06	698	739	685	739	+9.22%	94,849	-	-2.39%	-	-
10/03	705	712	677	677	-3.11%	100,602	-	-10.63%	-	-
10/02	725	752	685	698	-0.96%	124,646	-	-8.24%	-	-
10/01	698	759	685	705	+1.96%	87,621	-	-6.99%	-	-
09/30	698	698	678	691	-0.97%	20,799	-	-8.17%	-	-
09/29	719	719	671	698	-3.74%	29,354	-	-6.65%	-	-
09/26	671	732	658	725	+7%	52,956	-	-2.37%	-	-
09/25	698	705	671	678	-4.76%	36,140	-	-8.02%	-	-
09/24	732	746	691	712	-1.87%	60,774	-	-2.89%	-	-
09/22	766	773	712	725	-3.6%	145,740	-	-0.22%	-	-
09/19	786	800	746	752	-5.13%	82,753	-	+4.51%	-	-
09/18	766	793	739	793	+2.63%	70,362	-	+11.4%	-	-
09/17	780	800	759	773	-1.72%	51,776	-	+10.25%	-	-
09/16	820	820	773	786	-2.52%	57,971	-	+13.64%	-	-
09/12	780	807	766	807	+5.31%	42,188	-	+18.29%	-	-
09/11	807	807	766	766	-5.04%	28,322	-	+14.34%	-	-
09/10	732	841	725	807	+8.18%	71,100	-	+22.05%	-	-
09/09	739	759	725	746	-1.79%	63,577	-	+14.72%	-	-
09/08	766	786	746	759	-3.45%	42,483	-	+18.27%	-	-
09/05	800	827	766	786	+1.75%	75,083	-	+24.23%	-	-
09/04	786	786	725	773	-0.87%	63,134	-	+24.05%	-	-
09/03	800	834	759	780	-4.17%	90,424	-	+26.97%	-	-
09/02	854	875	793	814	-7.69%	128,629	-	+34.46%	-	-
09/01	902	929	841	881	+2.36%	237,491	-	+48.37%	-	-
08/29	712	861	712	861	+18.69%	304,018	-	+48.44%	-	-
08/28	766	780	712	725	-6.96%	133,202	-	+27.93%	-	-
08/27	827	827	752	780	+23.26%	443,710	-	+39.46%	-	-
08/25	632	632	632	632	+12%	12,391	-	+15.21%	-	-
08/22	563	565	550	565	-0.36%	19,766	-	+3.43%	-	-
08/21	576	576	553	567	-2.11%	24,929	-	+3.8%	-	-
08/20	577	583	550	579	+0.71%	40,270	-	+6.03%	-	-
08/19	576	583	569	575	+1.07%	29,650	-	+5.1%	-	-
08/18	573	581	569	569	+0.48%	25,962	-	+3.79%	-	-
08/15	569	600	566	566	0%	42,040	-	+3.11%	-	-
08/14	538	566	531	566	+5.16%	22,864	-	+3.11%	-	-
08/13	537	540	533	538	+1.15%	11,506	-	-1.95%	-	-
08/12	529	536	523	532	-1.26%	11,801	-	-3.42%	-	-
08/11	524	542	522	539	+2.05%	19,766	-	-2.72%	-	-
08/08	532	532	524	528	-0.13%	10,621	-	-4.85%	-	-
08/07	533	533	525	529	-1.27%	7,080	-	-4.9%	-	-
08/06	528	536	526	536	0%	7,671	-	-4.02%	-	-
08/05	536	536	529	536	0%	6,638	-	-4.02%	-	-
08/04	542	542	527	536	+0.64%	14,308	-	-4.19%	-	-
08/01	541	541	527	532	-1.88%	21,831	-	-4.97%	-	-
07/31	549	559	536	542	-1.23%	13,276	-	-3.15%	-	-
07/30	542	555	542	549	+1.25%	8,851	-	-1.77%	-	-
07/29	536	542	536	542	+1.27%	14,751	-	-2.98%	-	-
07/28	532	541	531	536	-0.25%	12,981	-	-4.19%	-	-
07/25	532	540	529	537	+0.76%	12,833	-	-3.95%	-	-
07/24	535	542	531	533	-1.26%	15,931	-	-4.85%	-	-
07/23	528	556	528	540	+1.92%	19,914	-	-3.64%	-	-
07/22	544	544	529	529	-4.05%	27,584	-	-5.62%	-	-
07/18	544	563	544	552	-1.93%	9,736	-	-1.64%	-	-
07/17	569	569	546	563	+0.36%	13,866	-	-0.06%	-	-
07/16	586	586	558	561	-6.45%	32,747	-	-0.6%	-	-
07/15	608	608	593	599	-1.56%	19,471	-	+5.69%	-	-
07/14	610	610	597	609	+3.22%	28,027	-	+7.37%	-	-
07/11	563	590	559	590	+2.35%	31,125	-	+4.2%	-	-
07/10	576	588	569	576	+1.19%	15,489	-	+2.17%	-	-
07/09	582	583	569	569	-3.34%	30,240	-	+1.33%	-	-
07/08	607	610	576	589	-1.14%	27,437	-	+5.2%	-	-
07/07	610	624	572	596	+4.64%	78,475	-	+6.98%	-	-
07/04	563	569	542	569	+1.2%	20,356	-	+2.98%	-	-
07/03	580	583	553	563	+0.61%	14,603	-	+1.93%	-	-
07/02	543	566	542	559	+2.1%	34,075	-	+1.5%	-	-
07/01	565	565	541	548	-0.74%	25,814	-	-0.41%	-	-
06/30	569	576	538	552	-1.81%	25,519	-	+0.33%	-	-
06/27	542	597	536	562	+6.28%	44,105	-	+2.18%	-	-
06/26	529	536	522	529	+0.65%	11,948	-	-3.68%	-	-
06/25	536	536	522	525	-1.9%	26,699	-	-4.82%	-	-
06/24	536	539	529	536	-2.35%	19,176	-	-3.68%	-	-
06/23	556	556	538	548	-0.61%	11,948	-	-1.54%	-	-
06/20	536	552	536	552	+2.13%	10,916	-	-0.57%	-	-
06/19	544	556	531	540	-2.09%	29,059	-	-2.12%	-	-
06/18	537	562	537	552	+0.25%	13,423	-	+0.51%	-	-
06/17	563	563	542	550	+1.5%	23,454	-	+1.19%	-	-

石山Gateway HD（7708）の株価チャート

2003/06/17～2003/11/11

株価推移

開示資料

決算

株式

チャート