石山Gateway HD（7708）の株価チャート
2005/04/14～2005/09/07
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 |
| 09/07 | 468 | 468 | 455 | 464 | -0.58% | 11,506 | - | -0.56% | - | - |
| 09/06 | 449 | 473 | 449 | 467 | -1.15% | 14,899 | - | +0.02% | - | - |
| 09/05 | 471 | 473 | 463 | 473 | +4.03% | 21,831 | - | +0.96% | - | - |
| 09/02 | 449 | 460 | 445 | 454 | -2.19% | 15,636 | - | -2.95% | - | - |
| 09/01 | 464 | 474 | 464 | 464 | -2.14% | 3,688 | - | -1.2% | - | - |
| 08/31 | 471 | 475 | 454 | 475 | -1.69% | 34,075 | - | +0.75% | - | - |
| 08/30 | 479 | 488 | 471 | 483 | -2.33% | 12,981 | - | +2.26% | - | - |
| 08/29 | 496 | 496 | 488 | 494 | +0.97% | 21,536 | - | +4.48% | - | - |
| 08/26 | 485 | 491 | 479 | 489 | -1.1% | 16,669 | - | +3.7% | - | - |
| 08/25 | 499 | 499 | 489 | 495 | -0.82% | 5,310 | - | +4.85% | - | - |
| 08/24 | 482 | 499 | 477 | 499 | +2.94% | 30,387 | - | +5.71% | - | - |
| 08/23 | 522 | 524 | 475 | 485 | -2.59% | 143,380 | - | +2.48% | - | - |
| 08/22 | 498 | 498 | 498 | 498 | +7.31% | 12,981 | - | +5.2% | - | - |
| 08/19 | 464 | 464 | 454 | 464 | -0.15% | 5,310 | - | -1.97% | - | - |
| 08/18 | 464 | 464 | 458 | 464 | +0.74% | 11,506 | - | -1.82% | - | - |
| 08/17 | 447 | 461 | 447 | 461 | +1.49% | 7,376 | - | -2.54% | - | - |
| 08/16 | 447 | 454 | 447 | 454 | 0% | 5,015 | - | -4.18% | - | - |
| 08/15 | 460 | 462 | 448 | 454 | -1.18% | 5,605 | - | -4.18% | - | - |
| 08/12 | 454 | 462 | 448 | 460 | 0% | 5,753 | - | -2.83% | - | - |
| 08/11 | 461 | 463 | 451 | 460 | -0.29% | 8,261 | - | -2.62% | - | - |
| 08/10 | 447 | 461 | 447 | 461 | +3.03% | 5,015 | - | -1.92% | - | - |
| 08/09 | 434 | 450 | 427 | 447 | +4.6% | 7,966 | - | -4.4% | - | - |
| 08/08 | 439 | 439 | 414 | 428 | -3.96% | 17,111 | - | -8.4% | - | - |
| 08/05 | 441 | 447 | 441 | 445 | +0.46% | 14,308 | - | -4.42% | - | - |
| 08/04 | 444 | 445 | 427 | 443 | -3.82% | 75,378 | - | -4.65% | - | - |
| 08/03 | 483 | 483 | 452 | 461 | -4.63% | 32,747 | - | -0.65% | - | - |
| 08/02 | 479 | 484 | 473 | 483 | -0.14% | 25,372 | - | +4.4% | - | - |
| 08/01 | 491 | 491 | 479 | 484 | -1.38% | 18,734 | - | +5% | - | - |
| 07/29 | 491 | 494 | 482 | 491 | -1.23% | 15,489 | - | +7.16% | - | - |
| 07/28 | 507 | 507 | 475 | 497 | -1.21% | 37,468 | - | +9.45% | - | - |
| 07/27 | 508 | 521 | 494 | 503 | +0.27% | 71,247 | - | +11.53% | - | - |
| 07/26 | 475 | 522 | 475 | 502 | +5.11% | 75,378 | - | +12.48% | - | - |
| 07/25 | 485 | 488 | 471 | 477 | -1.54% | 56,054 | - | +7.73% | - | - |
| 07/22 | 489 | 502 | 479 | 485 | -3.64% | 115,353 | - | +10.41% | - | - |
| 07/21 | 498 | 522 | 485 | 503 | -1.72% | 138,217 | - | +15.64% | - | - |
| 07/20 | 508 | 560 | 502 | 512 | +3.99% | 671,023 | - | +19.03% | - | - |
| 07/19 | 475 | 494 | 472 | 492 | +1.54% | 54,579 | - | +16.08% | - | - |
| 07/15 | 469 | 491 | 466 | 485 | +3.32% | 104,437 | - | +15.41% | - | - |
| 07/14 | 457 | 470 | 457 | 469 | +0.44% | 23,159 | - | +12.77% | - | - |
| 07/13 | 469 | 477 | 453 | 467 | -2.13% | 59,447 | - | +13.1% | - | - |
| 07/12 | 478 | 500 | 468 | 477 | +2.33% | 331,602 | - | +16.69% | - | - |
| 07/11 | 433 | 466 | 426 | 466 | +7.84% | 96,619 | - | +15.16% | - | - |
| 07/08 | 411 | 436 | 411 | 433 | +3.57% | 59,152 | - | +7.59% | - | - |
| 07/07 | 407 | 424 | 403 | 418 | +1.32% | 22,569 | - | +4.4% | - | - |
| 07/06 | 407 | 413 | 401 | 412 | +0.5% | 25,077 | - | +3.56% | - | - |
| 07/05 | 425 | 425 | 405 | 410 | -3.2% | 14,308 | - | +3.31% | - | - |
| 07/04 | 422 | 427 | 420 | 424 | +0.81% | 15,489 | - | +6.99% | - | - |
| 07/01 | 414 | 420 | 410 | 420 | +2.65% | 20,356 | - | +6.68% | - | - |
| 06/30 | 414 | 420 | 407 | 409 | -5.03% | 35,992 | - | +4.19% | - | - |
| 06/29 | 417 | 431 | 415 | 431 | +1.27% | 27,142 | - | +9.99% | - | - |
| 06/28 | 441 | 450 | 414 | 426 | -1.88% | 136,594 | - | +8.88% | - | - |
| 06/27 | 434 | 434 | 434 | 434 | +8.47% | 92,931 | - | +10.96% | - | - |
| 06/24 | 396 | 403 | 389 | 400 | -1.5% | 14,308 | - | +2.56% | - | - |
| 06/23 | 407 | 408 | 401 | 406 | +0.5% | 12,538 | - | +3.86% | - | - |
| 06/22 | 397 | 410 | 389 | 404 | +1.19% | 26,552 | - | +3.6% | - | - |
| 06/21 | 409 | 414 | 393 | 399 | -1.83% | 13,276 | - | +2.38% | - | - |
| 06/20 | 397 | 407 | 395 | 407 | +3.45% | 46,466 | - | +4.56% | - | - |
| 06/17 | 377 | 393 | 370 | 393 | +4.32% | 42,778 | - | +0.82% | - | - |
| 06/16 | 372 | 380 | 370 | 377 | +1.46% | 15,784 | - | -4.09% | - | - |
| 06/15 | 373 | 373 | 360 | 372 | -0.9% | 14,899 | - | -5.95% | - | - |
| 06/14 | 377 | 380 | 368 | 375 | -2.12% | 12,833 | - | -5.57% | - | - |
| 06/13 | 385 | 386 | 376 | 383 | -1.4% | 14,161 | - | -3.76% | - | - |
| 06/10 | 383 | 388 | 377 | 388 | 0% | 11,358 | - | -2.4% | - | - |
| 06/09 | 382 | 396 | 382 | 388 | +1.78% | 33,337 | - | -2.15% | - | - |
| 06/08 | 375 | 382 | 374 | 382 | +1.99% | 19,914 | - | -3.62% | - | - |
| 06/07 | 375 | 378 | 374 | 374 | -0.54% | 16,816 | - | -5.26% | - | - |
| 06/06 | 380 | 381 | 373 | 376 | -1.77% | 15,489 | - | -4.75% | - | - |
| 06/03 | 385 | 385 | 376 | 383 | +0.36% | 11,506 | - | -3.03% | - | - |
| 06/02 | 376 | 382 | 373 | 382 | +0.54% | 15,931 | - | -3.13% | - | - |
| 06/01 | 380 | 385 | 372 | 380 | -1.23% | 34,222 | - | -3.65% | - | - |
| 05/31 | 384 | 386 | 375 | 384 | -0.87% | 14,308 | - | -2.19% | - | - |
| 05/30 | 386 | 389 | 383 | 388 | +0.35% | 10,031 | - | -1.33% | - | - |
| 05/27 | 386 | 390 | 384 | 386 | -0.87% | 15,489 | - | -1.68% | - | - |
| 05/26 | 393 | 393 | 384 | 390 | -4.17% | 21,684 | - | -0.56% | - | - |
| 05/25 | 409 | 409 | 390 | 407 | 0% | 48,383 | - | +3.76% | - | - |
| 05/24 | 420 | 430 | 405 | 407 | -2.76% | 34,812 | - | +3.76% | - | - |
| 05/23 | 414 | 427 | 400 | 418 | +1.15% | 64,757 | - | +6.98% | - | - |
| 05/20 | 393 | 416 | 390 | 414 | +6.09% | 85,113 | - | +6.03% | - | - |
| 05/19 | 391 | 398 | 383 | 390 | -1.71% | 41,450 | - | -0.05% | - | - |
| 05/18 | 386 | 402 | 375 | 397 | 0% | 53,251 | - | +1.43% | - | - |
| 05/17 | 424 | 424 | 397 | 397 | -7.87% | 132,611 | - | +1.43% | - | - |
| 05/16 | 468 | 491 | 430 | 430 | -7.3% | 390,164 | - | +10.1% | - | - |
| 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% | - | - |
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。
