石山Gateway HD（7708）の株価チャート

2007/02/27

2006/09/29～2007/02/27

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
2007
02/27	446	446	429	435	-3.02%	64,757	-	-8.76%	-	-
02/26	454	460	447	449	-1.63%	58,856	-	-6.31%	-	-
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%	-	-

石山Gateway HD（7708）の株価チャート

2006/09/29～2007/02/27

株価推移

開示資料

決算

株式

チャート