石山Gateway HD（7708）の株価チャート

2004/01/29

2003/08/29～2004/01/29

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
2004
01/29	820	908	780	814	-5.51%	404,472	-	+17.56%	-	-
01/28	732	861	719	861	+18.69%	634,145	-	+26.24%	-	-
01/27	712	732	712	725	+1.9%	49,858	-	+8.1%	-	-
01/26	712	719	698	712	-0.94%	25,224	-	+6.88%	-	-
01/23	691	719	685	719	+1.92%	60,332	-	+8.39%	-	-
01/22	698	705	698	705	-0.95%	16,079	-	+7.31%	-	-
01/21	719	732	698	712	-0.94%	39,975	-	+9.34%	-	-
01/20	678	739	671	719	+4.95%	111,960	-	+11.24%	-	-
01/19	691	691	672	685	0%	50,006	-	+6.82%	-	-
01/16	678	691	675	685	-0.98%	14,603	-	+7.49%	-	-
01/15	705	705	678	691	0%	36,878	-	+8.89%	-	-
01/14	691	712	678	691	-2.86%	74,345	-	+9.24%	-	-
01/13	732	732	678	712	-0.94%	72,870	-	+12.81%	-	-
01/09	746	759	698	719	-1.85%	60,479	-	+14.24%	-	-
01/08	712	746	698	732	+6.93%	79,803	-	+16.77%	-	-
01/07	672	685	649	685	+3.17%	60,774	-	+9.73%	-	-
01/06	691	725	664	664	-6.76%	59,889	-	+6.53%	-	-
01/05	759	759	678	712	-1.87%	47,203	-	+14.07%	-	-
2003
12/30	678	725	678	725	+7%	68,150	-	+16.62%	-	-
12/29	637	678	634	678	+6.95%	55,906	-	+9.17%	-	-
12/26	641	651	610	634	-0.53%	62,249	-	+1.91%	-	-
12/25	593	637	582	637	+11.24%	72,132	-	+2.29%	-	-
12/24	546	573	545	573	+4.97%	119,926	-	-8.2%	-	-
12/22	562	562	536	546	-3.01%	112,698	-	-13.1%	-	-
12/19	563	567	549	563	0%	30,240	-	-11.81%	-	-
12/18	570	583	549	563	-4.6%	40,860	-	-13.17%	-	-
12/17	610	610	576	590	-1.69%	29,945	-	-10.23%	-	-
12/16	597	620	586	600	-5.85%	113,583	-	-9.64%	-	-
12/15	637	637	624	637	+11.9%	143,527	-	-5.17%	-	-
12/12	569	573	557	569	+1.94%	32,157	-	-16.26%	-	-
12/11	553	559	539	559	-2.6%	21,094	-	-19.28%	-	-
12/10	576	576	533	574	-3.42%	55,464	-	-18.76%	-	-
12/09	598	598	569	594	-0.45%	32,010	-	-17.41%	-	-
12/08	637	637	597	597	-6.78%	17,259	-	-18.39%	-	-
12/05	632	640	624	640	+0.21%	23,897	-	-13.98%	-	-
12/04	637	643	627	639	-0.84%	47,941	-	-15.3%	-	-
12/03	644	651	624	644	-1.14%	54,284	-	-15.7%	-	-
12/02	661	671	651	651	-2.93%	26,109	-	-16.15%	-	-
12/01	644	685	630	671	+1.02%	36,878	-	-14.72%	-	-
11/28	671	671	644	664	+0.82%	32,157	-	-16.22%	-	-
11/27	666	671	658	659	-1.82%	88,801	-	-18.14%	-	-
11/26	665	691	658	671	-1%	67,560	-	-17.95%	-	-
11/25	719	739	664	678	-0.99%	27,732	-	-18.22%	-	-
11/21	664	685	664	685	-4.72%	25,962	-	-19.07%	-	-
11/20	662	719	654	719	+10.53%	22,274	-	-17.02%	-	-
11/19	650	660	637	650	-3.13%	17,996	-	-26.04%	-	-
11/18	668	678	637	671	0%	22,864	-	-24.51%	-	-
11/17	705	719	658	671	-14.66%	46,613	-	-25.18%	-	-
11/14	786	814	746	786	-3.33%	11,948	-	-12.91%	-	-
11/13	814	847	780	814	+3.45%	21,536	-	-9.91%	-	-
11/12	752	786	712	786	+3.57%	28,174	-	-12.82%	-	-
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%	-	-

石山Gateway HD（7708）の株価チャート

2003/08/29～2004/01/29

株価推移

開示資料

決算

株式

チャート