石山Gateway HD（7708）の株価チャート
2005/11/17～2006/04/13
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 |
| 2006 |
| 04/13 | 539 | 547 | 529 | 542 | +0.25% | 14,603 | - | +6.97% | - | - |
| 04/12 | 549 | 565 | 539 | 541 | -1.6% | 114,615 | - | +7.34% | - | - |
| 04/11 | 542 | 550 | 540 | 550 | +2.53% | 28,912 | - | +9.52% | - | - |
| 04/10 | 529 | 550 | 529 | 536 | -1.13% | 14,161 | - | +7.46% | - | - |
| 04/07 | 542 | 543 | 529 | 542 | 0% | 11,801 | - | +9.12% | - | - |
| 04/06 | 542 | 546 | 529 | 542 | -0.87% | 20,504 | - | +9.56% | - | - |
| 04/05 | 556 | 566 | 530 | 547 | -0.37% | 121,991 | - | +10.97% | - | - |
| 04/04 | 508 | 569 | 505 | 549 | +7.43% | 277,466 | - | +12.06% | - | - |
| 04/03 | 508 | 511 | 496 | 511 | -0.13% | 18,586 | - | +4.96% | - | - |
| 03/31 | 508 | 512 | 502 | 512 | -0.26% | 18,144 | - | +5.31% | - | - |
| 03/30 | 516 | 517 | 508 | 513 | -0.26% | 7,080 | - | +5.81% | - | - |
| 03/29 | 515 | 515 | 508 | 515 | -0.78% | 11,358 | - | +6.53% | - | - |
| 03/28 | 516 | 521 | 510 | 519 | +0.53% | 16,669 | - | +8.27% | - | - |
| 03/27 | 508 | 522 | 508 | 516 | +2.15% | 24,634 | - | +8.84% | - | - |
| 03/24 | 512 | 513 | 493 | 505 | -2.1% | 38,943 | - | +7.46% | - | - |
| 03/23 | 524 | 524 | 502 | 516 | +2.84% | 51,333 | - | +10.47% | - | - |
| 03/22 | 493 | 527 | 488 | 502 | +3.06% | 151,345 | - | +7.88% | - | - |
| 03/20 | 471 | 488 | 467 | 487 | +4.21% | 37,173 | - | +5.13% | - | - |
| 03/17 | 464 | 467 | 458 | 467 | +1.32% | 11,358 | - | +0.88% | - | - |
| 03/16 | 464 | 464 | 441 | 461 | 0% | 11,653 | - | -0.65% | - | - |
| 03/15 | 464 | 464 | 456 | 461 | -0.58% | 10,178 | - | -1.08% | - | - |
| 03/14 | 465 | 467 | 455 | 464 | 0% | 18,881 | - | -0.92% | - | - |
| 03/13 | 464 | 464 | 457 | 464 | +0.88% | 20,504 | - | -1.34% | - | - |
| 03/10 | 468 | 470 | 455 | 460 | -0.29% | 12,833 | - | -2.62% | - | - |
| 03/09 | 458 | 468 | 456 | 461 | -1.45% | 21,094 | - | -2.75% | - | - |
| 03/08 | 459 | 470 | 454 | 468 | -1.85% | 36,878 | - | -1.94% | - | - |
| 03/07 | 461 | 477 | 460 | 477 | -0.99% | 32,747 | - | -0.71% | - | - |
| 03/06 | 485 | 487 | 464 | 481 | -1.39% | 15,046 | - | -0.35% | - | - |
| 03/03 | 475 | 491 | 461 | 488 | +0.28% | 36,435 | - | +0.64% | - | - |
| 03/02 | 507 | 519 | 475 | 487 | -2.71% | 49,563 | - | -0.05% | - | - |
| 03/01 | 461 | 500 | 461 | 500 | +7.27% | 68,887 | - | +2.31% | - | - |
| 02/28 | 475 | 475 | 451 | 466 | -2.82% | 18,439 | - | -5.01% | - | - |
| 02/27 | 485 | 494 | 468 | 480 | -2.61% | 21,979 | - | -2.84% | - | - |
| 02/24 | 495 | 495 | 467 | 493 | +1.11% | 30,535 | - | -0.43% | - | - |
| 02/23 | 487 | 487 | 478 | 487 | +7.47% | 31,125 | - | -2.12% | - | - |
| 02/22 | 424 | 454 | 424 | 454 | +8.08% | 20,799 | - | -9.29% | - | - |
| 02/21 | 407 | 420 | 407 | 420 | +8.79% | 76,853 | - | -16.57% | - | - |
| 02/20 | 386 | 386 | 386 | 386 | -8.08% | 8,998 | - | -24.07% | - | - |
| 02/17 | 420 | 440 | 407 | 420 | -4.03% | 15,931 | - | -18.36% | - | - |
| 02/16 | 454 | 454 | 434 | 437 | -4.44% | 14,751 | - | -15.91% | - | - |
| 02/15 | 458 | 462 | 454 | 458 | -1.03% | 10,621 | - | -12.51% | - | - |
| 02/14 | 454 | 462 | 420 | 462 | -2.71% | 48,678 | - | -11.93% | - | - |
| 02/13 | 482 | 494 | 469 | 475 | -3.84% | 29,354 | - | -9.83% | - | - |
| 02/10 | 508 | 508 | 494 | 494 | -2.67% | 25,519 | - | -6.58% | - | - |
| 02/09 | 508 | 508 | 496 | 508 | +0.13% | 21,536 | - | -4.2% | - | - |
| 02/08 | 515 | 515 | 498 | 507 | -1.58% | 24,487 | - | -4.32% | - | - |
| 02/07 | 510 | 524 | 503 | 515 | +0.13% | 13,866 | - | -2.97% | - | - |
| 02/06 | 521 | 525 | 501 | 515 | -1.3% | 24,634 | - | -2.92% | - | - |
| 02/03 | 534 | 534 | 521 | 521 | -2.41% | 19,619 | - | -1.45% | - | - |
| 02/02 | 526 | 536 | 524 | 534 | -0.25% | 9,146 | - | +1.37% | - | - |
| 02/01 | 536 | 539 | 519 | 536 | -1.13% | 13,276 | - | +2.21% | - | - |
| 01/31 | 536 | 542 | 529 | 542 | +0.63% | 7,228 | - | +3.97% | - | - |
| 01/30 | 549 | 549 | 529 | 538 | -0.63% | 15,489 | - | +3.91% | - | - |
| 01/27 | 540 | 542 | 532 | 542 | +0.63% | 10,621 | - | +4.97% | - | - |
| 01/26 | 542 | 542 | 529 | 538 | -0.75% | 8,261 | - | +4.93% | - | - |
| 01/25 | 542 | 546 | 525 | 542 | +0.88% | 10,031 | - | +6.55% | - | - |
| 01/24 | 502 | 538 | 498 | 538 | +5.73% | 24,634 | - | +6.24% | - | - |
| 01/23 | 543 | 543 | 508 | 508 | -9.64% | 73,903 | - | +1.28% | - | - |
| 01/20 | 569 | 575 | 539 | 563 | +1.97% | 113,435 | - | +12.76% | - | - |
| 01/19 | 502 | 555 | 502 | 552 | +5.71% | 47,351 | - | +11.48% | - | - |
| 01/18 | 542 | 542 | 479 | 522 | -4.47% | 110,485 | - | +6.53% | - | - |
| 01/17 | 546 | 607 | 532 | 546 | +0.62% | 164,031 | - | +12.2% | - | - |
| 01/16 | 556 | 569 | 543 | 543 | -2.32% | 141,020 | - | +12.19% | - | - |
| 01/13 | 532 | 556 | 528 | 556 | +4.46% | 162,704 | - | +15.81% | - | - |
| 01/12 | 508 | 532 | 506 | 532 | +4.95% | 43,368 | - | +11.8% | - | - |
| 01/11 | 498 | 507 | 491 | 507 | +0.94% | 45,433 | - | +7.43% | - | - |
| 01/10 | 522 | 522 | 497 | 502 | -2.37% | 59,889 | - | +7.11% | - | - |
| 01/06 | 522 | 522 | 508 | 515 | -0.78% | 23,897 | - | +10.18% | - | - |
| 01/05 | 523 | 528 | 508 | 519 | -0.65% | 29,945 | - | +11.77% | - | - |
| 01/04 | 515 | 529 | 510 | 522 | +1.32% | 45,876 | - | +12.99% | - | - |
| 2005 |
| 12/30 | 508 | 515 | 493 | 515 | +1.33% | 52,956 | - | +12% | - | - |
| 12/29 | 491 | 508 | 481 | 508 | +4.17% | 80,393 | - | +11.01% | - | - |
| 12/28 | 468 | 490 | 468 | 488 | +5.11% | 68,002 | - | +6.81% | - | - |
| 12/27 | 461 | 464 | 456 | 464 | +0.74% | 27,879 | - | +1.61% | - | - |
| 12/26 | 462 | 464 | 456 | 461 | -0.58% | 37,910 | - | +0.87% | - | - |
| 12/22 | 468 | 468 | 447 | 464 | -0.87% | 25,372 | - | +1.24% | - | - |
| 12/21 | 471 | 475 | 455 | 468 | -1.15% | 25,224 | - | +2.13% | - | - |
| 12/20 | 475 | 475 | 454 | 473 | -1.69% | 46,023 | - | +3.09% | - | - |
| 12/19 | 451 | 481 | 451 | 481 | +7.58% | 232,476 | - | +4.86% | - | - |
| 12/16 | 444 | 451 | 441 | 447 | +0.46% | 22,274 | - | -2.52% | - | - |
| 12/15 | 445 | 445 | 439 | 445 | +0.15% | 15,784 | - | -3.18% | - | - |
| 12/14 | 434 | 446 | 434 | 445 | +0.15% | 7,376 | - | -3.53% | - | - |
| 12/13 | 444 | 447 | 441 | 444 | 0% | 16,669 | - | -4.1% | - | - |
| 12/12 | 447 | 447 | 442 | 444 | -0.46% | 15,931 | - | -4.3% | - | - |
| 12/09 | 447 | 447 | 434 | 446 | -0.9% | 21,536 | - | -4.28% | - | - |
| 12/08 | 454 | 454 | 445 | 450 | -0.9% | 14,013 | - | -3.61% | - | - |
| 12/07 | 454 | 454 | 447 | 454 | 0% | 25,814 | - | -3.15% | - | - |
| 12/06 | 453 | 455 | 451 | 454 | +0.9% | 22,274 | - | -3.36% | - | - |
| 12/05 | 440 | 456 | 440 | 450 | +3.75% | 38,205 | - | -4.63% | - | - |
| 12/02 | 432 | 438 | 427 | 434 | +1.59% | 36,582 | - | -8.47% | - | - |
| 12/01 | 449 | 451 | 419 | 427 | -4.55% | 106,502 | - | -10.28% | - | - |
| 11/30 | 448 | 454 | 447 | 447 | -2.22% | 13,128 | - | -6.59% | - | - |
| 11/29 | 461 | 461 | 451 | 458 | -0.88% | 24,782 | - | -4.87% | - | - |
| 11/28 | 471 | 471 | 462 | 462 | -2.16% | 26,109 | - | -4.22% | - | - |
| 11/25 | 475 | 475 | 472 | 472 | -0.14% | 9,736 | - | -2.51% | - | - |
| 11/24 | 472 | 474 | 465 | 473 | -0.43% | 16,816 | - | -2.58% | - | - |
| 11/22 | 475 | 476 | 471 | 475 | -0.28% | 20,651 | - | -2.36% | - | - |
| 11/21 | 481 | 481 | 474 | 476 | +0.29% | 14,161 | - | -2.28% | - | - |
| 11/18 | 472 | 477 | 471 | 475 | 0% | 10,916 | - | -2.76% | - | - |
| 11/17 | 471 | 478 | 464 | 475 | -1.13% | 23,602 | - | -2.96% | - | - |
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。
