石山Gateway HD（7708）の株価チャート
2006/09/27～2007/02/23
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 |
| 2007 |
| 02/23 | 467 | 467 | 452 | 456 | -2.75% | 74,050 | - | -4.75% | - | - |
| 02/22 | 466 | 473 | 447 | 469 | -0.86% | 80,540 | - | -1.65% | - | - |
| 02/21 | 479 | 479 | 470 | 473 | -2.65% | 55,759 | - | -0.17% | - | - |
| 02/20 | 485 | 486 | 470 | 486 | -0.28% | 76,263 | - | +3.2% | - | - |
| 02/19 | 479 | 491 | 475 | 487 | +2.13% | 131,431 | - | +3.93% | - | - |
| 02/16 | 454 | 478 | 453 | 477 | +3.53% | 143,675 | - | +2.42% | - | - |
| 02/15 | 443 | 466 | 437 | 461 | +4.94% | 89,244 | - | -0.44% | - | - |
| 02/14 | 422 | 439 | 410 | 439 | +1.25% | 73,165 | - | -4.71% | - | - |
| 02/13 | 458 | 458 | 424 | 434 | -5.19% | 120,663 | - | -5.68% | - | - |
| 02/09 | 463 | 463 | 448 | 458 | -1.17% | 76,853 | - | +0.13% | - | - |
| 02/08 | 464 | 468 | 456 | 463 | -2.01% | 70,657 | - | +1.99% | - | - |
| 02/07 | 465 | 480 | 458 | 473 | +1.6% | 89,539 | - | +4.77% | - | - |
| 02/06 | 481 | 487 | 454 | 465 | -2.97% | 225,100 | - | +4.04% | - | - |
| 02/05 | 485 | 500 | 478 | 479 | -7.1% | 204,891 | - | +8.19% | - | - |
| 02/02 | 536 | 551 | 508 | 516 | -0.26% | 480,293 | - | +17.52% | - | - |
| 02/01 | 504 | 525 | 471 | 517 | +1.87% | 383,674 | - | +19.18% | - | - |
| 01/31 | 525 | 529 | 498 | 508 | -3.85% | 189,403 | - | +18.64% | - | - |
| 01/30 | 471 | 541 | 463 | 528 | +10.97% | 448,725 | - | +24.55% | - | - |
| 01/29 | 481 | 483 | 468 | 476 | -4.23% | 102,962 | - | +13.58% | - | - |
| 01/26 | 491 | 502 | 477 | 497 | -2.91% | 349,894 | - | +19.74% | - | - |
| 01/25 | 481 | 517 | 475 | 512 | +6.34% | 281,007 | - | +24.84% | - | - |
| 01/24 | 491 | 491 | 470 | 481 | -1.25% | 111,075 | - | +18.85% | - | - |
| 01/23 | 475 | 502 | 462 | 487 | +1.84% | 173,177 | - | +21.25% | - | - |
| 01/22 | 447 | 479 | 434 | 479 | +7.62% | 374,823 | - | +20.25% | - | - |
| 01/19 | 411 | 445 | 407 | 445 | +8.25% | 236,901 | - | +12.59% | - | - |
| 01/18 | 403 | 416 | 399 | 411 | +3.06% | 59,742 | - | +4.53% | - | - |
| 01/17 | 407 | 407 | 394 | 399 | -2.65% | 33,042 | - | +1.17% | - | - |
| 01/16 | 413 | 413 | 396 | 409 | -0.82% | 71,985 | - | +3.92% | - | - |
| 01/15 | 422 | 424 | 403 | 413 | -0.98% | 42,188 | - | +4.52% | - | - |
| 01/12 | 414 | 426 | 399 | 417 | +1.15% | 101,487 | - | +5.82% | - | - |
| 01/11 | 406 | 420 | 404 | 412 | +1.67% | 68,150 | - | +4.88% | - | - |
| 01/10 | 399 | 405 | 382 | 405 | -0.17% | 28,617 | - | +3.68% | - | - |
| 01/09 | 374 | 406 | 374 | 406 | +7.73% | 72,427 | - | +4.12% | - | - |
| 01/05 | 376 | 380 | 369 | 377 | +0.36% | 17,849 | - | -2.85% | - | - |
| 01/04 | 375 | 380 | 367 | 376 | -0.72% | 5,310 | - | -3.2% | - | - |
| 2006 |
| 12/29 | 369 | 378 | 366 | 378 | +0.54% | 9,441 | - | -2.25% | - | - |
| 12/28 | 383 | 383 | 367 | 376 | -0.89% | 11,063 | - | -2.02% | - | - |
| 12/27 | 376 | 386 | 374 | 380 | -0.36% | 7,080 | - | -0.62% | - | - |
| 12/26 | 370 | 383 | 354 | 381 | +2.18% | 34,960 | - | +0.26% | - | - |
| 12/25 | 386 | 386 | 365 | 373 | -3.68% | 52,956 | - | -1.1% | - | - |
| 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% | - | - |
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。
