石山Gateway HD（7708）の株価チャート

2006/12/22

2006/08/01～2006/12/22

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
12/22	395	400	382	387	-1.38%	42,040	-	+2.95%	-	-
12/21	399	399	389	393	-1.03%	33,042	-	+4.67%	-	-
12/20	372	413	369	397	+4.65%	97,947	-	+6.04%	-	-
12/19	380	386	366	379	-1.41%	45,876	-	+2.14%	-	-
12/18	385	390	381	384	-1.9%	25,814	-	+4.45%	-	-
12/15	399	403	384	392	-0.34%	48,088	-	+7.94%	-	-
12/14	401	410	386	393	-1.69%	78,918	-	+9.83%	-	-
12/13	380	414	377	400	+3.69%	48,236	-	+13.31%	-	-
12/12	407	410	376	386	-5.17%	55,021	-	+10.84%	-	-
12/11	419	419	401	407	-2.91%	85,113	-	+18.24%	-	-
12/08	419	420	407	419	-0.16%	76,115	-	+23.59%	-	-
12/07	424	427	407	420	-0.16%	93,669	-	+25.64%	-	-
12/06	384	420	378	420	+8.77%	212,414	-	+27.75%	-	-
12/05	393	396	382	386	-2.4%	87,178	-	+19.63%	-	-
12/04	365	397	365	396	+8.75%	183,207	-	+24.11%	-	-
12/01	373	373	356	364	-2.36%	56,201	-	+15.57%	-	-
11/30	363	380	353	373	+1.1%	66,380	-	+19.51%	-	-
11/29	368	371	353	369	-1.45%	84,671	-	+19.74%	-	-
11/28	349	379	346	374	+8.24%	147,510	-	+22.69%	-	-
11/27	310	346	310	346	+8.51%	32,157	-	+14.48%	-	-
11/24	315	322	309	319	-2.19%	25,372	-	+6.21%	-	-
11/22	318	329	298	326	+3.33%	45,433	-	+8.94%	-	-
11/21	305	336	298	315	+1.09%	78,623	-	+5.78%	-	-
11/20	348	349	308	312	-8.91%	94,849	-	+5.35%	-	-
11/17	351	360	342	342	-7.51%	165,506	-	+16.05%	-	-
11/16	360	386	353	370	+4.8%	412,290	-	+27.2%	-	-
11/15	325	353	317	353	+8.32%	365,530	-	+23.06%	-	-
11/14	326	326	312	326	+9.07%	315,671	-	+14.82%	-	-
11/13	275	299	275	299	+9.98%	41,008	-	+5.64%	-	-
11/10	270	273	270	272	+1.01%	20,209	-	-3.6%	-	-
11/09	265	270	262	269	+0.76%	6,933	-	-4.9%	-	-
11/08	272	272	265	267	-3.67%	14,899	-	-6.28%	-	-
11/07	278	278	274	277	-0.49%	9,146	-	-3.39%	-	-
11/06	279	284	275	279	-2.84%	10,768	-	-3.26%	-	-
11/02	287	287	285	287	+0.48%	3,688	-	-0.43%	-	-
11/01	288	292	284	285	-0.94%	9,736	-	-0.56%	-	-
10/31	289	289	279	288	+0.47%	9,146	-	+1.09%	-	-
10/30	283	287	275	287	+2.17%	13,866	-	+0.97%	-	-
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%	-	-

石山Gateway HD（7708）の株価チャート

2006/08/01～2006/12/22

株価推移

開示資料

決算

株式

チャート