石山Gateway HD（7708）の株価チャート
2006/04/05～2006/08/28
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 |
| 08/28 | 357 | 367 | 353 | 363 | -0.74% | 30,240 | - | +5.32% | - | - |
| 08/25 | 367 | 368 | 355 | 366 | +0.56% | 32,747 | - | +6.42% | - | - |
| 08/24 | 368 | 369 | 357 | 364 | -0.37% | 33,337 | - | +6.45% | - | - |
| 08/23 | 362 | 372 | 361 | 365 | +2.28% | 38,058 | - | +7.16% | - | - |
| 08/22 | 353 | 363 | 351 | 357 | +2.33% | 38,648 | - | +5.7% | - | - |
| 08/21 | 355 | 356 | 348 | 349 | -0.77% | 28,617 | - | +3.29% | - | - |
| 08/18 | 342 | 352 | 341 | 352 | 0% | 31,862 | - | +3.79% | - | - |
| 08/17 | 359 | 359 | 344 | 352 | -0.57% | 31,862 | - | +3.48% | - | - |
| 08/16 | 349 | 364 | 347 | 354 | +3.57% | 52,809 | - | +3.47% | - | - |
| 08/15 | 340 | 342 | 336 | 342 | -0.98% | 32,010 | - | -0.39% | - | - |
| 08/14 | 340 | 349 | 340 | 345 | -0.39% | 20,504 | - | -0.27% | - | - |
| 08/11 | 348 | 355 | 339 | 346 | +2.4% | 146,330 | - | -1.02% | - | - |
| 08/10 | 372 | 393 | 329 | 338 | -5.67% | 353,434 | - | -4.71% | - | - |
| 08/09 | 339 | 363 | 339 | 359 | +6.65% | 86,293 | - | -0.66% | - | - |
| 08/08 | 329 | 337 | 329 | 336 | -0.8% | 5,605 | - | -8.13% | - | - |
| 08/07 | 342 | 342 | 331 | 339 | 0% | 15,046 | - | -8.88% | - | - |
| 08/04 | 342 | 342 | 329 | 339 | 0% | 25,814 | - | -9.85% | - | - |
| 08/03 | 346 | 353 | 336 | 339 | 0% | 25,962 | - | -10.8% | - | - |
| 08/02 | 332 | 339 | 323 | 339 | +1.21% | 25,372 | - | -11.96% | - | - |
| 08/01 | 325 | 336 | 321 | 335 | +2.17% | 28,764 | - | -14.13% | - | - |
| 07/31 | 319 | 336 | 312 | 328 | +2.87% | 33,042 | - | -17.02% | - | - |
| 07/28 | 323 | 325 | 310 | 319 | -1.26% | 24,044 | - | -20.34% | - | - |
| 07/27 | 312 | 324 | 296 | 323 | 0% | 21,241 | - | -20.52% | - | - |
| 07/26 | 345 | 346 | 311 | 323 | -6.48% | 32,452 | - | -21.49% | - | - |
| 07/25 | 356 | 358 | 339 | 345 | +0.79% | 38,795 | - | -17.25% | - | - |
| 07/24 | 323 | 342 | 313 | 342 | +7.68% | 32,305 | - | -18.68% | - | - |
| 07/21 | 318 | 329 | 305 | 318 | -3.7% | 20,209 | - | -25.19% | - | - |
| 07/20 | 324 | 330 | 316 | 330 | +6.33% | 34,665 | - | -23.04% | - | - |
| 07/19 | 348 | 348 | 310 | 310 | -9.84% | 56,496 | - | -28.13% | - | - |
| 07/18 | 378 | 378 | 344 | 344 | -8.96% | 39,680 | - | -21.01% | - | - |
| 07/14 | 373 | 378 | 366 | 378 | -0.18% | 20,209 | - | -14.03% | - | - |
| 07/13 | 376 | 382 | 373 | 379 | -2.95% | 38,353 | - | -14.07% | - | - |
| 07/12 | 386 | 403 | 380 | 390 | -1.37% | 32,305 | - | -11.46% | - | - |
| 07/11 | 418 | 425 | 384 | 396 | -3.79% | 61,217 | - | -10.43% | - | - |
| 07/10 | 415 | 421 | 411 | 411 | -7.61% | 43,810 | - | -6.9% | - | - |
| 07/07 | 475 | 475 | 435 | 445 | -6.68% | 121,548 | - | +1% | - | - |
| 07/06 | 481 | 481 | 473 | 477 | -2.09% | 13,128 | - | +8.47% | - | - |
| 07/05 | 475 | 492 | 471 | 487 | -0.14% | 27,289 | - | +11.79% | - | - |
| 07/04 | 480 | 488 | 465 | 488 | +3.3% | 28,469 | - | +12.73% | - | - |
| 07/03 | 437 | 473 | 434 | 473 | +7.56% | 58,561 | - | +9.63% | - | - |
| 06/30 | 448 | 448 | 428 | 439 | -1.22% | 25,814 | - | +2.16% | - | - |
| 06/29 | 440 | 446 | 428 | 445 | -1.2% | 36,140 | - | +3.18% | - | - |
| 06/28 | 444 | 452 | 442 | 450 | -2.92% | 16,521 | - | +4.44% | - | - |
| 06/27 | 467 | 468 | 454 | 464 | -0.73% | 8,703 | - | +7.34% | - | - |
| 06/26 | 467 | 473 | 462 | 467 | 0% | 8,998 | - | +8.37% | - | - |
| 06/23 | 453 | 467 | 449 | 467 | +2.84% | 13,423 | - | +8.37% | - | - |
| 06/22 | 454 | 475 | 442 | 454 | -0.74% | 57,824 | - | +5.38% | - | - |
| 06/21 | 468 | 468 | 447 | 458 | -2.17% | 42,188 | - | +6.17% | - | - |
| 06/20 | 447 | 473 | 447 | 468 | +6.48% | 80,540 | - | +8.53% | - | - |
| 06/19 | 434 | 439 | 422 | 439 | +1.25% | 16,669 | - | +1.69% | - | - |
| 06/16 | 427 | 436 | 421 | 434 | +3.39% | 35,992 | - | -0.26% | - | - |
| 06/15 | 420 | 426 | 403 | 420 | 0% | 20,356 | - | -4.19% | - | - |
| 06/14 | 403 | 422 | 402 | 420 | +1.64% | 43,958 | - | -4.85% | - | - |
| 06/13 | 420 | 420 | 405 | 413 | -3.03% | 24,044 | - | -7.02% | - | - |
| 06/12 | 420 | 427 | 414 | 426 | +3.97% | 20,209 | - | -4.97% | - | - |
| 06/09 | 417 | 417 | 392 | 409 | +4.14% | 26,847 | - | -9.21% | - | - |
| 06/08 | 414 | 414 | 383 | 393 | -5.69% | 33,632 | - | -13.39% | - | - |
| 06/07 | 376 | 419 | 376 | 417 | +7.89% | 43,368 | - | -8.97% | - | - |
| 06/06 | 390 | 390 | 377 | 386 | -1.04% | 17,701 | - | -16% | - | - |
| 06/05 | 390 | 403 | 386 | 390 | -3.19% | 47,498 | - | -16.03% | - | - |
| 06/02 | 400 | 403 | 366 | 403 | +0.85% | 55,906 | - | -14% | - | - |
| 06/01 | 413 | 426 | 383 | 400 | -2.32% | 35,107 | - | -15.26% | - | - |
| 05/31 | 408 | 427 | 400 | 409 | -5.18% | 26,699 | - | -13.8% | - | - |
| 05/30 | 437 | 440 | 427 | 432 | -3.34% | 28,322 | - | -9.66% | - | - |
| 05/29 | 450 | 453 | 434 | 447 | -2.37% | 12,981 | - | -7.12% | - | - |
| 05/26 | 456 | 461 | 441 | 458 | +0.45% | 21,536 | - | -5.46% | - | - |
| 05/25 | 458 | 460 | 448 | 456 | -1.18% | 10,768 | - | -6.46% | - | - |
| 05/24 | 447 | 461 | 444 | 461 | +2.72% | 14,013 | - | -5.92% | - | - |
| 05/23 | 468 | 478 | 447 | 449 | -4.06% | 10,326 | - | -9.15% | - | - |
| 05/22 | 460 | 477 | 454 | 468 | +1.77% | 12,538 | - | -5.88% | - | - |
| 05/19 | 441 | 460 | 434 | 460 | +1.95% | 23,159 | - | -8.07% | - | - |
| 05/18 | 434 | 459 | 434 | 451 | -2.21% | 13,423 | - | -10.55% | - | - |
| 05/17 | 481 | 481 | 430 | 461 | -7.36% | 46,613 | - | -9.08% | - | - |
| 05/16 | 506 | 506 | 482 | 498 | -2% | 15,341 | - | -2.62% | - | - |
| 05/15 | 508 | 508 | 494 | 508 | -0.13% | 14,751 | - | -0.83% | - | - |
| 05/12 | 502 | 508 | 488 | 508 | +2.18% | 19,471 | - | -1.08% | - | - |
| 05/11 | 508 | 508 | 491 | 498 | -1.34% | 20,651 | - | -3.57% | - | - |
| 05/10 | 502 | 504 | 488 | 504 | +0.68% | 14,456 | - | -2.25% | - | - |
| 05/09 | 502 | 506 | 488 | 501 | +0.54% | 22,127 | - | -2.91% | - | - |
| 05/08 | 502 | 502 | 492 | 498 | +1.66% | 11,948 | - | -3.62% | - | - |
| 05/02 | 487 | 490 | 478 | 490 | +0.56% | 8,703 | - | -5.38% | - | - |
| 05/01 | 478 | 488 | 478 | 487 | -0.14% | 5,163 | - | -6.08% | - | - |
| 04/28 | 493 | 493 | 482 | 488 | -0.69% | 2,065 | - | -6.13% | - | - |
| 04/27 | 489 | 495 | 488 | 491 | +0.42% | 8,703 | - | -5.66% | - | - |
| 04/26 | 489 | 494 | 481 | 489 | 0% | 9,146 | - | -6.23% | - | - |
| 04/25 | 475 | 495 | 475 | 489 | +3.59% | 9,588 | - | -6.23% | - | - |
| 04/24 | 475 | 479 | 451 | 473 | -3.73% | 23,012 | - | -9.48% | - | - |
| 04/21 | 481 | 498 | 479 | 491 | -1.5% | 32,600 | - | -5.97% | - | - |
| 04/20 | 508 | 522 | 495 | 498 | -4.42% | 32,010 | - | -4.18% | - | - |
| 04/19 | 525 | 533 | 512 | 521 | -2.04% | 16,669 | - | +0.45% | - | - |
| 04/18 | 510 | 532 | 509 | 532 | -0.76% | 19,029 | - | +2.93% | - | - |
| 04/17 | 550 | 550 | 522 | 536 | -2.71% | 16,079 | - | +4.33% | - | - |
| 04/14 | 542 | 551 | 536 | 551 | +1.63% | 17,849 | - | +7.86% | - | - |
| 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% | - | - |
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。
