石山Gateway HD（7708）の株価チャート
2004/03/10～2004/08/03
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 |
| 08/03 | 489 | 489 | 464 | 482 | -4.56% | 24,339 | - | -8.02% | - | - |
| 08/02 | 498 | 505 | 488 | 505 | -0.27% | 7,080 | - | -3.98% | - | - |
| 07/30 | 487 | 506 | 487 | 506 | -0.93% | 15,784 | - | -3.91% | - | - |
| 07/29 | 508 | 514 | 481 | 511 | -0.79% | 32,010 | - | -3.19% | - | - |
| 07/28 | 515 | 521 | 504 | 515 | -1.17% | 4,868 | - | -2.61% | - | - |
| 07/27 | 531 | 531 | 488 | 521 | -0.13% | 24,487 | - | -1.82% | - | - |
| 07/26 | 502 | 522 | 502 | 522 | +0.65% | 12,096 | - | -1.7% | - | - |
| 07/23 | 522 | 522 | 515 | 519 | -1.29% | 7,080 | - | -2.7% | - | - |
| 07/22 | 529 | 531 | 525 | 525 | -0.64% | 8,408 | - | -1.8% | - | - |
| 07/21 | 538 | 539 | 529 | 529 | -0.38% | 10,621 | - | -1.53% | - | - |
| 07/20 | 529 | 535 | 524 | 531 | +1.95% | 12,096 | - | -1.7% | - | - |
| 07/16 | 515 | 521 | 509 | 521 | 0% | 7,818 | - | -4.12% | - | - |
| 07/15 | 520 | 528 | 510 | 521 | -1.54% | 13,423 | - | -4.64% | - | - |
| 07/14 | 529 | 529 | 519 | 529 | -0.64% | 13,571 | - | -3.86% | - | - |
| 07/13 | 542 | 542 | 527 | 532 | -1.51% | 10,621 | - | -3.42% | - | - |
| 07/12 | 525 | 542 | 525 | 540 | +3.24% | 16,669 | - | -2.3% | - | - |
| 07/09 | 521 | 523 | 519 | 523 | -0.13% | 8,408 | - | -5.53% | - | - |
| 07/08 | 518 | 527 | 517 | 524 | 0% | 8,113 | - | -5.41% | - | - |
| 07/07 | 522 | 524 | 509 | 524 | +0.39% | 6,490 | - | -5.58% | - | - |
| 07/06 | 522 | 535 | 522 | 522 | -2.41% | 18,734 | - | -5.95% | - | - |
| 07/05 | 522 | 535 | 522 | 535 | -0.13% | 25,372 | - | -3.8% | - | - |
| 07/02 | 556 | 556 | 536 | 536 | -3.07% | 14,308 | - | -3.5% | - | - |
| 07/01 | 542 | 559 | 542 | 553 | +2% | 38,648 | - | -0.63% | - | - |
| 06/30 | 529 | 542 | 529 | 542 | +2.44% | 17,554 | - | -2.23% | - | - |
| 06/29 | 541 | 542 | 529 | 529 | -1.89% | 12,981 | - | -4.21% | - | - |
| 06/28 | 539 | 540 | 522 | 539 | 0% | 10,916 | - | -2.01% | - | - |
| 06/25 | 508 | 542 | 508 | 539 | +2.58% | 28,027 | - | -1.65% | - | - |
| 06/24 | 542 | 542 | 521 | 525 | -3.13% | 38,058 | - | -3.95% | - | - |
| 06/23 | 541 | 546 | 534 | 542 | +0.25% | 24,634 | - | -0.49% | - | - |
| 06/22 | 541 | 542 | 525 | 541 | -0.62% | 37,910 | - | -0.37% | - | - |
| 06/21 | 546 | 546 | 513 | 544 | -1.47% | 56,349 | - | +0.62% | - | - |
| 06/18 | 556 | 556 | 538 | 553 | -2.63% | 48,973 | - | +3.08% | - | - |
| 06/17 | 556 | 569 | 556 | 567 | -1.06% | 24,192 | - | +6.26% | - | - |
| 06/16 | 586 | 600 | 563 | 574 | -5.47% | 71,395 | - | +8.01% | - | - |
| 06/15 | 603 | 620 | 594 | 607 | -0.44% | 76,705 | - | +14.7% | - | - |
| 06/14 | 597 | 609 | 586 | 609 | +2.16% | 24,782 | - | +16.31% | - | - |
| 06/11 | 630 | 630 | 583 | 597 | -3.4% | 62,397 | - | +14.72% | - | - |
| 06/10 | 566 | 620 | 557 | 618 | +9.1% | 94,406 | - | +19.22% | - | - |
| 06/09 | 569 | 577 | 554 | 566 | -0.6% | 38,205 | - | +9.7% | - | - |
| 06/08 | 557 | 569 | 546 | 569 | 0% | 34,665 | - | +10.57% | - | - |
| 06/07 | 539 | 576 | 534 | 569 | +5.79% | 72,722 | - | +10.79% | - | - |
| 06/04 | 529 | 538 | 524 | 538 | -0.13% | 12,096 | - | +4.93% | - | - |
| 06/03 | 528 | 539 | 524 | 539 | +1.92% | 16,226 | - | +4.85% | - | - |
| 06/02 | 523 | 529 | 515 | 529 | -0.51% | 3,393 | - | +2.88% | - | - |
| 06/01 | 531 | 531 | 519 | 531 | 0% | 5,310 | - | +3.2% | - | - |
| 05/31 | 538 | 538 | 508 | 531 | -1.38% | 19,766 | - | +3% | - | - |
| 05/28 | 513 | 542 | 513 | 539 | +4.61% | 27,584 | - | +4.24% | - | - |
| 05/27 | 481 | 515 | 480 | 515 | +4.83% | 26,994 | - | -0.54% | - | - |
| 05/26 | 476 | 491 | 476 | 491 | +1.4% | 10,916 | - | -5.66% | - | - |
| 05/25 | 498 | 498 | 481 | 485 | 0% | 15,489 | - | -7.5% | - | - |
| 05/24 | 502 | 508 | 485 | 485 | -4.67% | 28,322 | - | -8.2% | - | - |
| 05/21 | 487 | 508 | 486 | 508 | +4.31% | 28,912 | - | -4.61% | - | - |
| 05/20 | 475 | 487 | 475 | 487 | -0.83% | 33,632 | - | -8.89% | - | - |
| 05/19 | 471 | 494 | 462 | 491 | +4.77% | 35,550 | - | -8.47% | - | - |
| 05/18 | 418 | 469 | 418 | 469 | +7.79% | 27,584 | - | -13.13% | - | - |
| 05/17 | 491 | 491 | 426 | 435 | -11.93% | 42,040 | - | -19.85% | - | - |
| 05/14 | 476 | 495 | 476 | 494 | +1.39% | 23,012 | - | -10.14% | - | - |
| 05/13 | 494 | 499 | 485 | 487 | -7.7% | 28,617 | - | -12.02% | - | - |
| 05/12 | 489 | 536 | 489 | 528 | +8.19% | 22,864 | - | -5.19% | - | - |
| 05/11 | 475 | 496 | 475 | 488 | -4% | 22,569 | - | -12.53% | - | - |
| 05/10 | 553 | 553 | 488 | 508 | -7.98% | 43,958 | - | -9.04% | - | - |
| 05/07 | 552 | 559 | 543 | 553 | +0.74% | 29,502 | - | -1.34% | - | - |
| 05/06 | 549 | 549 | 541 | 548 | -1.1% | 23,897 | - | -1.71% | - | - |
| 04/30 | 546 | 555 | 532 | 555 | +0.49% | 25,372 | - | -0.44% | - | - |
| 04/28 | 544 | 559 | 544 | 552 | +1.75% | 25,224 | - | -0.57% | - | - |
| 04/27 | 540 | 542 | 538 | 542 | -0.62% | 17,259 | - | -2.11% | - | - |
| 04/26 | 544 | 549 | 541 | 546 | -0.62% | 32,305 | - | -1.32% | - | - |
| 04/23 | 550 | 553 | 546 | 549 | -0.86% | 24,929 | - | -0.52% | - | - |
| 04/22 | 557 | 562 | 542 | 554 | -0.97% | 33,190 | - | +0.7% | - | - |
| 04/21 | 556 | 561 | 553 | 559 | -0.96% | 26,699 | - | +1.87% | - | - |
| 04/20 | 553 | 572 | 550 | 565 | +0.6% | 61,217 | - | +3.05% | - | - |
| 04/19 | 580 | 580 | 549 | 561 | -2.59% | 20,946 | - | +2.62% | - | - |
| 04/16 | 571 | 583 | 569 | 576 | +0.12% | 44,843 | - | +5.54% | - | - |
| 04/15 | 603 | 624 | 563 | 576 | -2.97% | 124,793 | - | +5.61% | - | - |
| 04/14 | 563 | 593 | 563 | 593 | +0.81% | 58,119 | - | +9.04% | - | - |
| 04/13 | 576 | 597 | 572 | 588 | +4.7% | 105,027 | - | +8.57% | - | - |
| 04/12 | 540 | 562 | 539 | 562 | +4.15% | 33,485 | - | +4.07% | - | - |
| 04/09 | 542 | 549 | 534 | 540 | -3.75% | 61,954 | - | +0.3% | - | - |
| 04/08 | 566 | 566 | 550 | 561 | -0.84% | 66,675 | - | +4.4% | - | - |
| 04/07 | 549 | 576 | 542 | 565 | -4.69% | 111,960 | - | +5.68% | - | - |
| 04/06 | 605 | 610 | 563 | 593 | 0% | 87,621 | - | +11.08% | - | - |
| 04/05 | 559 | 593 | 559 | 593 | +6.06% | 174,209 | - | +11.71% | - | - |
| 04/02 | 566 | 571 | 555 | 559 | 0% | 162,113 | - | +5.72% | - | - |
| 04/01 | 532 | 569 | 531 | 559 | +6.59% | 200,614 | - | +6.33% | - | - |
| 03/31 | 515 | 527 | 509 | 525 | +2.11% | 45,138 | - | +0.33% | - | - |
| 03/30 | 513 | 515 | 509 | 514 | -1.04% | 14,751 | - | -1.37% | - | - |
| 03/29 | 523 | 523 | 509 | 519 | +0.13% | 36,435 | - | -0.33% | - | - |
| 03/26 | 508 | 522 | 508 | 519 | +2% | 22,717 | - | -0.46% | - | - |
| 03/25 | 514 | 514 | 505 | 508 | -2.34% | 29,207 | - | -2.41% | - | - |
| 03/24 | 529 | 531 | 514 | 521 | -1.03% | 52,366 | - | +0.12% | - | - |
| 03/23 | 508 | 526 | 504 | 526 | +3.74% | 54,136 | - | +1.36% | - | - |
| 03/22 | 515 | 519 | 502 | 507 | -1.06% | 53,989 | - | -2.48% | - | - |
| 03/19 | 528 | 528 | 509 | 513 | -2.95% | 34,517 | - | -1.82% | - | - |
| 03/18 | 529 | 538 | 519 | 528 | -0.13% | 45,728 | - | -0.55% | - | - |
| 03/17 | 529 | 532 | 525 | 529 | -1.02% | 30,387 | - | -1.9% | - | - |
| 03/16 | 536 | 536 | 527 | 534 | -1.38% | 28,469 | - | -2.34% | - | - |
| 03/15 | 556 | 556 | 530 | 542 | -1.36% | 62,397 | - | -2.58% | - | - |
| 03/12 | 559 | 559 | 534 | 549 | -1.82% | 53,694 | - | -2.98% | - | - |
| 03/11 | 549 | 575 | 544 | 559 | +4.17% | 146,920 | - | -2.39% | - | - |
| 03/10 | 517 | 537 | 516 | 537 | +1.67% | 64,609 | - | -7.75% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
