石山Gateway HD（7708）の株価チャート
2004/12/13～2005/05/13
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 |
| 2005 |
| 05/13 | 447 | 464 | 430 | 464 | +7.87% | 410,078 | - | +19.38% | - | - |
| 05/12 | 407 | 447 | 407 | 430 | +4.27% | 426,451 | - | +11.23% | - | - |
| 05/11 | 403 | 433 | 384 | 413 | +2.35% | 418,191 | - | +7.23% | - | - |
| 05/10 | 390 | 420 | 376 | 403 | +4.39% | 249,439 | - | +4.77% | - | - |
| 05/09 | 370 | 386 | 359 | 386 | +5.75% | 25,814 | - | +0.37% | - | - |
| 05/06 | 359 | 367 | 353 | 365 | +1.7% | 21,979 | - | -5.09% | - | - |
| 05/02 | 359 | 359 | 353 | 359 | 0% | 9,588 | - | -6.92% | - | - |
| 04/28 | 359 | 360 | 349 | 359 | +0.19% | 13,718 | - | -7.4% | - | - |
| 04/27 | 372 | 372 | 356 | 359 | -3.64% | 11,358 | - | -8.05% | - | - |
| 04/26 | 375 | 375 | 366 | 372 | -0.72% | 20,504 | - | -5.06% | - | - |
| 04/25 | 378 | 391 | 375 | 375 | +0.55% | 8,556 | - | -4.85% | - | - |
| 04/22 | 369 | 376 | 366 | 373 | +0.92% | 8,261 | - | -5.61% | - | - |
| 04/21 | 373 | 373 | 359 | 369 | -1.8% | 11,653 | - | -6.94% | - | - |
| 04/20 | 380 | 380 | 369 | 376 | 0% | 11,063 | - | -5.7% | - | - |
| 04/19 | 365 | 378 | 365 | 376 | +1.28% | 7,228 | - | -6.17% | - | - |
| 04/18 | 376 | 380 | 365 | 372 | -3.86% | 20,651 | - | -7.82% | - | - |
| 04/15 | 393 | 393 | 385 | 386 | -2.4% | 18,881 | - | -4.59% | - | - |
| 04/14 | 393 | 396 | 384 | 396 | +0.69% | 22,274 | - | -2.49% | - | - |
| 04/13 | 405 | 405 | 391 | 393 | -3.01% | 7,818 | - | -3.15% | - | - |
| 04/12 | 400 | 410 | 399 | 405 | -1.16% | 9,146 | - | -0.39% | - | - |
| 04/11 | 406 | 414 | 401 | 410 | +2.54% | 15,489 | - | +0.52% | - | - |
| 04/08 | 399 | 405 | 393 | 400 | +0.51% | 17,111 | - | -2.21% | - | - |
| 04/07 | 393 | 398 | 383 | 398 | +0.17% | 98,832 | - | -2.94% | - | - |
| 04/06 | 397 | 403 | 393 | 397 | +2.27% | 30,977 | - | -3.11% | - | - |
| 04/05 | 400 | 401 | 388 | 388 | -4.5% | 47,941 | - | -5.49% | - | - |
| 04/04 | 397 | 407 | 397 | 407 | +2.39% | 6,490 | - | -1.27% | - | - |
| 04/01 | 398 | 403 | 393 | 397 | -0.17% | 11,506 | - | -3.58% | - | - |
| 03/31 | 399 | 399 | 392 | 398 | +1.03% | 2,508 | - | -3.65% | - | - |
| 03/30 | 400 | 400 | 393 | 394 | +0.17% | 25,814 | - | -4.86% | - | - |
| 03/29 | 399 | 400 | 393 | 393 | -1.53% | 12,243 | - | -5.25% | - | - |
| 03/28 | 400 | 400 | 393 | 399 | -0.17% | 15,931 | - | -4.47% | - | - |
| 03/25 | 403 | 403 | 393 | 400 | -1.17% | 30,830 | - | -4.54% | - | - |
| 03/24 | 407 | 409 | 395 | 405 | -1.97% | 32,600 | - | -3.87% | - | - |
| 03/23 | 414 | 419 | 405 | 413 | -1.46% | 17,406 | - | -2.17% | - | - |
| 03/22 | 420 | 422 | 412 | 419 | -0.48% | 24,929 | - | -0.96% | - | - |
| 03/18 | 414 | 421 | 414 | 421 | +1.8% | 8,261 | - | -0.71% | - | - |
| 03/17 | 419 | 419 | 412 | 414 | -1.45% | 9,588 | - | -2.7% | - | - |
| 03/16 | 424 | 424 | 418 | 420 | -1.75% | 12,391 | - | -1.49% | - | - |
| 03/15 | 434 | 434 | 420 | 427 | 0% | 55,759 | - | +0.02% | - | - |
| 03/14 | 417 | 430 | 414 | 427 | +3.28% | 59,447 | - | -0.21% | - | - |
| 03/11 | 414 | 416 | 407 | 414 | +1.67% | 11,801 | - | -3.61% | - | - |
| 03/10 | 414 | 420 | 407 | 407 | -1.64% | 22,569 | - | -5.41% | - | - |
| 03/09 | 414 | 420 | 414 | 414 | -0.33% | 16,079 | - | -4.28% | - | - |
| 03/08 | 420 | 427 | 414 | 415 | -2.86% | 24,782 | - | -4.18% | - | - |
| 03/07 | 427 | 429 | 420 | 427 | +1.12% | 6,933 | - | -1.82% | - | - |
| 03/04 | 433 | 433 | 414 | 422 | -1.11% | 28,174 | - | -3.13% | - | - |
| 03/03 | 422 | 427 | 414 | 427 | +2.44% | 33,190 | - | -2.27% | - | - |
| 03/02 | 417 | 423 | 411 | 417 | +0.82% | 36,287 | - | -4.81% | - | - |
| 03/01 | 414 | 415 | 410 | 414 | +0.83% | 39,090 | - | -5.8% | - | - |
| 02/28 | 411 | 411 | 405 | 410 | -0.17% | 12,391 | - | -6.57% | - | - |
| 02/25 | 407 | 418 | 403 | 411 | -1.3% | 21,831 | - | -6.63% | - | - |
| 02/24 | 407 | 418 | 403 | 416 | +0.16% | 24,487 | - | -5.61% | - | - |
| 02/23 | 407 | 416 | 407 | 416 | -5.69% | 78,328 | - | -5.98% | - | - |
| 02/22 | 445 | 446 | 439 | 441 | -1.07% | 6,343 | - | -0.53% | - | - |
| 02/21 | 440 | 445 | 435 | 445 | +1.23% | 8,703 | - | +0.54% | - | - |
| 02/18 | 438 | 441 | 434 | 440 | -0.15% | 7,671 | - | -0.91% | - | - |
| 02/17 | 438 | 441 | 434 | 441 | 0% | 8,851 | - | -0.75% | - | - |
| 02/16 | 441 | 441 | 437 | 441 | 0% | 3,983 | - | -0.98% | - | - |
| 02/15 | 441 | 441 | 435 | 441 | 0% | 12,243 | - | -1.2% | - | - |
| 02/14 | 444 | 445 | 437 | 441 | -0.15% | 6,933 | - | -1.42% | - | - |
| 02/10 | 434 | 441 | 428 | 441 | +0.15% | 12,538 | - | -1.27% | - | - |
| 02/09 | 444 | 444 | 434 | 441 | -1.07% | 2,950 | - | -1.42% | - | - |
| 02/08 | 441 | 446 | 441 | 445 | -0.45% | 2,065 | - | -0.14% | - | - |
| 02/07 | 447 | 447 | 435 | 447 | +0.76% | 9,883 | - | +0.55% | - | - |
| 02/04 | 441 | 444 | 427 | 444 | -1.5% | 6,638 | - | +0.01% | - | - |
| 02/03 | 447 | 451 | 444 | 451 | 0% | 2,655 | - | +1.99% | - | - |
| 02/02 | 452 | 452 | 441 | 451 | +0.76% | 3,393 | - | +2.46% | - | - |
| 02/01 | 449 | 450 | 441 | 447 | -0.45% | 10,178 | - | +2.15% | - | - |
| 01/31 | 454 | 454 | 441 | 449 | -1.19% | 4,868 | - | +2.85% | - | - |
| 01/28 | 447 | 455 | 441 | 455 | +1.51% | 15,046 | - | +4.57% | - | - |
| 01/27 | 450 | 450 | 438 | 448 | -0.3% | 13,128 | - | +3.49% | - | - |
| 01/26 | 447 | 451 | 445 | 449 | +1.53% | 16,816 | - | +4.28% | - | - |
| 01/25 | 434 | 443 | 434 | 443 | +2.83% | 16,226 | - | +3.19% | - | - |
| 01/24 | 434 | 434 | 420 | 430 | 0% | 17,554 | - | +0.58% | - | - |
| 01/21 | 433 | 433 | 422 | 430 | -0.47% | 7,818 | - | +0.81% | - | - |
| 01/20 | 434 | 434 | 433 | 433 | -0.31% | 443 | - | +1.29% | - | - |
| 01/19 | 441 | 441 | 424 | 434 | -1.54% | 15,784 | - | +1.85% | - | - |
| 01/18 | 445 | 446 | 441 | 441 | -3.56% | 11,063 | - | +3.68% | - | - |
| 01/17 | 451 | 457 | 443 | 457 | +0.3% | 2,803 | - | +7.76% | - | - |
| 01/14 | 458 | 458 | 447 | 456 | +0.3% | 5,753 | - | +7.95% | - | - |
| 01/13 | 459 | 460 | 445 | 454 | -0.74% | 11,506 | - | +7.89% | - | - |
| 01/12 | 464 | 464 | 441 | 458 | -1.32% | 16,964 | - | +8.95% | - | - |
| 01/11 | 461 | 468 | 455 | 464 | -0.15% | 16,669 | - | +10.67% | - | - |
| 01/07 | 454 | 475 | 454 | 464 | +2.54% | 18,586 | - | +10.83% | - | - |
| 01/06 | 433 | 466 | 428 | 453 | +2.77% | 14,603 | - | +8.08% | - | - |
| 01/05 | 414 | 441 | 414 | 441 | +6.56% | 19,176 | - | +5.42% | - | - |
| 01/04 | 407 | 414 | 407 | 414 | +0.33% | 4,573 | - | -1.31% | - | - |
| 2004 |
| 12/30 | 411 | 414 | 405 | 412 | -0.49% | 5,900 | - | -1.86% | - | - |
| 12/29 | 414 | 420 | 408 | 414 | +2% | 6,343 | - | -1.85% | - | - |
| 12/28 | 400 | 406 | 395 | 406 | +2.57% | 11,801 | - | -4.23% | - | - |
| 12/27 | 406 | 407 | 396 | 396 | -2.99% | 14,308 | - | -7.06% | - | - |
| 12/24 | 416 | 416 | 403 | 408 | -0.5% | 19,914 | - | -4.87% | - | - |
| 12/22 | 400 | 410 | 400 | 410 | +2.72% | 25,962 | - | -4.84% | - | - |
| 12/21 | 397 | 401 | 395 | 399 | -0.84% | 32,010 | - | -8% | - | - |
| 12/20 | 404 | 405 | 400 | 403 | -0.67% | 19,176 | - | -8.06% | - | - |
| 12/17 | 401 | 410 | 400 | 405 | -1.16% | 10,326 | - | -8.07% | - | - |
| 12/16 | 416 | 416 | 400 | 410 | +0.83% | 8,851 | - | -7.42% | - | - |
| 12/15 | 407 | 414 | 403 | 407 | -2.12% | 10,178 | - | -8.6% | - | - |
| 12/14 | 410 | 416 | 401 | 416 | +0.66% | 12,096 | - | -6.82% | - | - |
| 12/13 | 417 | 417 | 400 | 413 | -0.65% | 10,031 | - | -7.64% | - | - |
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。
