石山Gateway HD（7708）の株価チャート
2006/06/07～2006/10/27
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 |
| 10/27 | 285 | 292 | 273 | 281 | -2.59% | 41,303 | - | -1.18% | - | - |
| 10/26 | 290 | 294 | 285 | 288 | -0.7% | 11,506 | - | +1.45% | - | - |
| 10/25 | 290 | 294 | 286 | 290 | -0.12% | 7,228 | - | +2.17% | - | - |
| 10/24 | 295 | 300 | 288 | 290 | +0.59% | 26,109 | - | +2.28% | - | - |
| 10/23 | 292 | 298 | 284 | 289 | -2.74% | 14,456 | - | +1.69% | - | - |
| 10/20 | 297 | 298 | 288 | 297 | -0.68% | 21,684 | - | +4.19% | - | - |
| 10/19 | 298 | 299 | 290 | 299 | +1.38% | 13,128 | - | +4.9% | - | - |
| 10/18 | 282 | 295 | 277 | 295 | +4.57% | 24,782 | - | +3.11% | - | - |
| 10/17 | 285 | 288 | 281 | 282 | +0.12% | 11,358 | - | -1.39% | - | - |
| 10/16 | 277 | 285 | 270 | 282 | +1.96% | 14,603 | - | -2.2% | - | - |
| 10/13 | 264 | 277 | 264 | 276 | +6.96% | 15,341 | - | -4.74% | - | - |
| 10/12 | 254 | 271 | 248 | 258 | -0.26% | 28,027 | - | -11.24% | - | - |
| 10/11 | 274 | 274 | 251 | 259 | -5.56% | 66,675 | - | -11.92% | - | - |
| 10/10 | 285 | 285 | 268 | 274 | -7.01% | 69,182 | - | -7.67% | - | - |
| 10/06 | 295 | 301 | 292 | 295 | 0% | 10,031 | - | -1.7% | - | - |
| 10/05 | 301 | 301 | 288 | 295 | 0% | 24,192 | - | -2.67% | - | - |
| 10/04 | 312 | 313 | 295 | 295 | -6.65% | 47,351 | - | -3.31% | - | - |
| 10/03 | 317 | 318 | 308 | 316 | -0.43% | 44,843 | - | +2.57% | - | - |
| 10/02 | 315 | 325 | 302 | 317 | +6.12% | 133,054 | - | +2.68% | - | - |
| 09/29 | 280 | 299 | 274 | 299 | +9.98% | 58,266 | - | -3.87% | - | - |
| 09/28 | 258 | 277 | 258 | 272 | +6.93% | 62,544 | - | -13.42% | - | - |
| 09/27 | 246 | 258 | 246 | 254 | +3.45% | 102,224 | - | -20.06% | - | - |
| 09/26 | 273 | 275 | 246 | 246 | -9.94% | 80,245 | - | -23.68% | - | - |
| 09/25 | 281 | 281 | 273 | 273 | -3.59% | 21,241 | - | -16.3% | - | - |
| 09/22 | 272 | 283 | 265 | 283 | +3.21% | 28,469 | - | -13.97% | - | - |
| 09/21 | 278 | 281 | 273 | 274 | -3.92% | 51,186 | - | -17.4% | - | - |
| 09/20 | 295 | 295 | 278 | 285 | -4.32% | 56,939 | - | -14.8% | - | - |
| 09/19 | 292 | 305 | 290 | 298 | +3.29% | 24,929 | - | -11.49% | - | - |
| 09/15 | 300 | 304 | 278 | 289 | -5.33% | 69,625 | - | -14.81% | - | - |
| 09/14 | 308 | 313 | 300 | 305 | -0.11% | 30,830 | - | -10.8% | - | - |
| 09/13 | 320 | 325 | 305 | 305 | -4.56% | 61,069 | - | -10.96% | - | - |
| 09/12 | 308 | 323 | 303 | 320 | +3.85% | 36,287 | - | -7.25% | - | - |
| 09/11 | 318 | 318 | 307 | 308 | -3.5% | 49,121 | - | -10.95% | - | - |
| 09/08 | 322 | 325 | 312 | 319 | -1.46% | 75,378 | - | -7.98% | - | - |
| 09/07 | 325 | 325 | 319 | 324 | +0.63% | 44,401 | - | -6.88% | - | - |
| 09/06 | 325 | 334 | 322 | 322 | -1.76% | 52,956 | - | -7.47% | - | - |
| 09/05 | 332 | 334 | 323 | 328 | -2.03% | 65,199 | - | -6.08% | - | - |
| 09/04 | 342 | 342 | 316 | 335 | -3.24% | 184,092 | - | -4.14% | - | - |
| 09/01 | 359 | 374 | 327 | 346 | -3.77% | 134,087 | - | -0.93% | - | - |
| 08/31 | 357 | 384 | 351 | 359 | +3.52% | 125,679 | - | +3.25% | - | - |
| 08/30 | 366 | 367 | 347 | 347 | -4.83% | 25,814 | - | +0.32% | - | - |
| 08/29 | 359 | 365 | 357 | 365 | +0.37% | 10,768 | - | +5.72% | - | - |
| 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% | - | - |
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。
