石山Gateway HD（7708）の株価チャート
2004/07/01～2004/11/25
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 |
| 11/25 | 447 | 447 | 441 | 444 | -1.5% | 10,473 | - | -1.98% | - | - |
| 11/24 | 454 | 454 | 451 | 451 | -2.21% | 2,065 | - | -0.7% | - | - |
| 11/22 | 454 | 461 | 447 | 461 | -1.02% | 7,376 | - | +1.32% | - | - |
| 11/19 | 462 | 466 | 458 | 466 | +0.73% | 8,113 | - | +2.13% | - | - |
| 11/18 | 473 | 473 | 461 | 462 | -2.29% | 5,015 | - | +1.39% | - | - |
| 11/17 | 470 | 475 | 465 | 473 | -2.1% | 2,360 | - | +3.54% | - | - |
| 11/16 | 502 | 502 | 468 | 483 | -3.78% | 48,236 | - | +5.77% | - | - |
| 11/15 | 549 | 549 | 501 | 502 | +4.37% | 84,228 | - | +9.92% | - | - |
| 11/12 | 454 | 481 | 454 | 481 | +7.58% | 23,307 | - | +5.32% | - | - |
| 11/11 | 447 | 450 | 444 | 447 | +0.15% | 17,259 | - | -2.31% | - | - |
| 11/10 | 447 | 449 | 441 | 447 | +1.38% | 12,833 | - | -2.46% | - | - |
| 11/09 | 447 | 447 | 430 | 441 | -1.52% | 8,703 | - | -4% | - | - |
| 11/08 | 447 | 449 | 435 | 447 | +1.54% | 7,818 | - | -2.73% | - | - |
| 11/05 | 435 | 454 | 433 | 441 | +1.56% | 11,358 | - | -4.21% | - | - |
| 11/04 | 427 | 434 | 420 | 434 | +1.11% | 6,490 | - | -5.89% | - | - |
| 11/02 | 407 | 429 | 403 | 429 | +3.77% | 10,768 | - | -6.91% | - | - |
| 11/01 | 427 | 427 | 400 | 414 | -4.39% | 19,029 | - | -10.68% | - | - |
| 10/29 | 440 | 440 | 424 | 433 | -1.54% | 13,423 | - | -6.99% | - | - |
| 10/28 | 451 | 451 | 432 | 439 | -0.31% | 40,713 | - | -6.13% | - | - |
| 10/27 | 447 | 447 | 428 | 441 | -0.15% | 10,178 | - | -6.25% | - | - |
| 10/26 | 447 | 454 | 441 | 441 | -2.69% | 7,080 | - | -6.5% | - | - |
| 10/25 | 447 | 454 | 441 | 454 | -3.6% | 8,998 | - | -4.52% | - | - |
| 10/22 | 450 | 470 | 447 | 470 | +1.46% | 13,718 | - | -1.37% | - | - |
| 10/21 | 461 | 467 | 458 | 464 | -0.58% | 2,508 | - | -3.19% | - | - |
| 10/20 | 464 | 467 | 458 | 466 | -0.15% | 5,605 | - | -3.03% | - | - |
| 10/19 | 468 | 468 | 454 | 467 | -0.58% | 10,473 | - | -3.09% | - | - |
| 10/18 | 481 | 481 | 462 | 470 | -2.26% | 32,895 | - | -2.93% | - | - |
| 10/15 | 468 | 481 | 461 | 481 | +1.43% | 20,356 | - | -1.3% | - | - |
| 10/14 | 468 | 475 | 468 | 474 | -0.29% | 21,536 | - | -2.9% | - | - |
| 10/13 | 476 | 483 | 475 | 475 | -2.64% | 26,257 | - | -2.82% | - | - |
| 10/12 | 481 | 488 | 475 | 488 | -0.69% | 18,291 | - | -0.39% | - | - |
| 10/08 | 464 | 491 | 464 | 491 | +0.83% | 15,636 | - | +0.1% | - | - |
| 10/07 | 498 | 498 | 479 | 487 | -2.18% | 6,490 | - | -0.93% | - | - |
| 10/06 | 463 | 498 | 462 | 498 | +7.3% | 29,650 | - | +0.86% | - | - |
| 10/05 | 462 | 465 | 461 | 464 | -0.58% | 7,376 | - | -6.19% | - | - |
| 10/04 | 468 | 468 | 463 | 467 | +1.92% | 10,326 | - | -6.02% | - | - |
| 10/01 | 465 | 465 | 458 | 458 | -0.59% | 7,080 | - | -8.35% | - | - |
| 09/30 | 471 | 473 | 458 | 461 | +2.26% | 29,502 | - | -8.53% | - | - |
| 09/29 | 441 | 473 | 441 | 451 | +2.15% | 44,991 | - | -11.08% | - | - |
| 09/28 | 461 | 461 | 437 | 441 | -5.65% | 36,435 | - | -13.63% | - | - |
| 09/27 | 481 | 481 | 468 | 468 | -2.82% | 23,454 | - | -9% | - | - |
| 09/24 | 481 | 483 | 473 | 481 | -2.74% | 19,176 | - | -6.9% | - | - |
| 09/22 | 475 | 498 | 475 | 495 | +2.53% | 40,565 | - | -4.65% | - | - |
| 09/21 | 495 | 495 | 477 | 483 | -3.39% | 28,912 | - | -7.36% | - | - |
| 09/17 | 496 | 502 | 496 | 500 | -1.73% | 8,851 | - | -4.47% | - | - |
| 09/16 | 515 | 515 | 498 | 508 | -1.19% | 6,638 | - | -3.15% | - | - |
| 09/15 | 502 | 529 | 497 | 515 | +0.8% | 17,996 | - | -2.36% | - | - |
| 09/14 | 513 | 513 | 502 | 510 | -0.26% | 6,638 | - | -3.32% | - | - |
| 09/13 | 515 | 515 | 495 | 512 | -0.53% | 13,866 | - | -3.06% | - | - |
| 09/10 | 512 | 515 | 502 | 515 | -0.52% | 8,408 | - | -2.18% | - | - |
| 09/09 | 535 | 535 | 508 | 517 | -0.78% | 43,958 | - | -1.29% | - | - |
| 09/08 | 498 | 522 | 492 | 521 | +3.08% | 66,084 | - | -0.32% | - | - |
| 09/07 | 502 | 506 | 496 | 506 | -0.13% | 15,341 | - | -2.93% | - | - |
| 09/06 | 510 | 510 | 502 | 506 | -0.66% | 17,701 | - | -2.61% | - | - |
| 09/03 | 514 | 519 | 508 | 510 | -0.66% | 16,816 | - | -1.96% | - | - |
| 09/02 | 529 | 529 | 513 | 513 | -1.69% | 5,458 | - | -1.31% | - | - |
| 09/01 | 515 | 536 | 515 | 522 | +0.39% | 46,466 | - | +0.38% | - | - |
| 08/31 | 513 | 520 | 508 | 520 | -0.39% | 12,833 | - | -0.01% | - | - |
| 08/30 | 523 | 523 | 513 | 522 | -1.28% | 20,061 | - | +0.38% | - | - |
| 08/27 | 525 | 530 | 519 | 529 | -2.38% | 23,012 | - | +1.69% | - | - |
| 08/26 | 576 | 576 | 523 | 542 | -1.36% | 129,219 | - | +4.17% | - | - |
| 08/25 | 531 | 549 | 523 | 549 | +2.14% | 67,412 | - | +5.8% | - | - |
| 08/24 | 532 | 544 | 530 | 538 | -0.5% | 29,059 | - | +3.78% | - | - |
| 08/23 | 547 | 548 | 531 | 540 | 0% | 26,847 | - | +4.31% | - | - |
| 08/20 | 540 | 544 | 529 | 540 | +0.13% | 36,730 | - | +4.51% | - | - |
| 08/19 | 529 | 541 | 525 | 540 | +2.05% | 47,203 | - | +4.58% | - | - |
| 08/18 | 525 | 529 | 515 | 529 | -1.27% | 61,217 | - | +2.48% | - | - |
| 08/17 | 525 | 536 | 524 | 536 | -1.25% | 5,310 | - | +3.79% | - | - |
| 08/16 | 542 | 542 | 501 | 542 | 0% | 16,964 | - | +5.1% | - | - |
| 08/13 | 536 | 548 | 519 | 542 | -1.23% | 6,785 | - | +5.31% | - | - |
| 08/12 | 549 | 553 | 509 | 549 | +1.25% | 29,650 | - | +6.62% | - | - |
| 08/11 | 522 | 553 | 502 | 542 | +7.1% | 25,372 | - | +5.51% | - | - |
| 08/10 | 473 | 506 | 468 | 506 | +7.17% | 23,749 | - | -1.29% | - | - |
| 08/09 | 461 | 475 | 460 | 473 | +0.29% | 6,933 | - | -8.07% | - | - |
| 08/06 | 473 | 478 | 468 | 471 | -3.07% | 2,360 | - | -8.87% | - | - |
| 08/05 | 469 | 486 | 469 | 486 | +0.7% | 6,343 | - | -6.53% | - | - |
| 08/04 | 464 | 483 | 460 | 483 | +0.14% | 15,931 | - | -7.53% | - | - |
| 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% | - | - |
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。
