石山Gateway HD（7708）の株価チャート
2007/01/16～2007/06/11
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 |
| 06/11 | 164 | 165 | 161 | 163 | +0.92% | 33,927 | - | -7.17% | - | - |
| 06/08 | 163 | 163 | 161 | 162 | -1.12% | 22,127 | - | -9.56% | - | - |
| 06/07 | 165 | 165 | 163 | 164 | -0.54% | 23,454 | - | -9.55% | - | - |
| 06/06 | 163 | 166 | 163 | 165 | +1.17% | 35,402 | - | -10.06% | - | - |
| 06/05 | 165 | 166 | 162 | 163 | -3.42% | 48,236 | - | -12.05% | - | - |
| 06/04 | 170 | 173 | 167 | 168 | -0.8% | 53,104 | - | -9.91% | - | - |
| 06/01 | 171 | 171 | 167 | 170 | +1.46% | 35,845 | - | -10.15% | - | - |
| 05/31 | 168 | 168 | 165 | 167 | +2.36% | 54,284 | - | -11.91% | - | - |
| 05/30 | 163 | 169 | 163 | 164 | +2.59% | 54,136 | - | -14.84% | - | - |
| 05/29 | 161 | 165 | 159 | 159 | -0.55% | 30,240 | - | -18.27% | - | - |
| 05/28 | 159 | 162 | 159 | 160 | +4% | 58,414 | - | -18.65% | - | - |
| 05/25 | 161 | 165 | 149 | 154 | -3.77% | 78,180 | - | -22.95% | - | - |
| 05/24 | 167 | 167 | 158 | 160 | -4.22% | 46,613 | - | -21.51% | - | - |
| 05/23 | 173 | 173 | 165 | 167 | +0.24% | 62,544 | - | -19.63% | - | - |
| 05/22 | 159 | 169 | 159 | 167 | +6.49% | 57,234 | - | -20.96% | - | - |
| 05/21 | 161 | 166 | 157 | 157 | -7.34% | 77,738 | - | -27.16% | - | - |
| 05/18 | 183 | 183 | 163 | 169 | +3.88% | 122,876 | - | -22.83% | - | - |
| 05/17 | 164 | 168 | 162 | 163 | -10.78% | 156,656 | - | -27.04% | - | - |
| 05/16 | 192 | 194 | 182 | 182 | -10.03% | 102,077 | - | -20.02% | - | - |
| 05/15 | 203 | 205 | 191 | 203 | -0.33% | 75,230 | - | -12.63% | - | - |
| 05/14 | 214 | 216 | 203 | 203 | -3.85% | 61,954 | - | -13.46% | - | - |
| 05/11 | 206 | 213 | 203 | 212 | -0.16% | 34,517 | - | -11.13% | - | - |
| 05/10 | 214 | 215 | 208 | 212 | -3.85% | 40,860 | - | -11.73% | - | - |
| 05/09 | 230 | 230 | 217 | 220 | -4.41% | 61,659 | - | -9.33% | - | - |
| 05/08 | 238 | 238 | 230 | 230 | -0.87% | 66,380 | - | -6.3% | - | - |
| 05/07 | 222 | 234 | 222 | 233 | +6.52% | 103,257 | - | -6.62% | - | - |
| 05/02 | 218 | 223 | 210 | 218 | +4.21% | 56,054 | - | -13.03% | - | - |
| 05/01 | 203 | 210 | 200 | 209 | +3.34% | 52,956 | - | -17.2% | - | - |
| 04/27 | 214 | 214 | 197 | 203 | -4.47% | 75,968 | - | -21.13% | - | - |
| 04/26 | 221 | 224 | 211 | 212 | -3.4% | 29,945 | - | -18.39% | - | - |
| 04/25 | 214 | 230 | 214 | 220 | +3.85% | 48,678 | - | -16.8% | - | - |
| 04/24 | 203 | 213 | 202 | 212 | -1.11% | 100,012 | - | -20.78% | - | - |
| 04/23 | 230 | 230 | 210 | 214 | -6.93% | 67,117 | - | -20.78% | - | - |
| 04/20 | 221 | 234 | 221 | 230 | +2.73% | 88,063 | - | -15.82% | - | - |
| 04/19 | 228 | 230 | 217 | 224 | -3.23% | 83,491 | - | -18.94% | - | - |
| 04/18 | 245 | 246 | 227 | 231 | -5.67% | 123,908 | - | -17.14% | - | - |
| 04/17 | 254 | 254 | 245 | 245 | -3.34% | 41,303 | - | -13.4% | - | - |
| 04/16 | 258 | 282 | 245 | 254 | -1.58% | 202,974 | - | -11.66% | - | - |
| 04/13 | 260 | 265 | 256 | 258 | +0.26% | 74,493 | - | -11.17% | - | - |
| 04/12 | 264 | 264 | 251 | 257 | -5.13% | 90,424 | - | -12.01% | - | - |
| 04/11 | 271 | 273 | 265 | 271 | -0.62% | 55,906 | - | -8.5% | - | - |
| 04/10 | 274 | 274 | 268 | 273 | -0.12% | 50,006 | - | -8.85% | - | - |
| 04/09 | 274 | 276 | 270 | 273 | -1.35% | 44,991 | - | -9.35% | - | - |
| 04/06 | 283 | 283 | 272 | 277 | -0.97% | 41,303 | - | -9.02% | - | - |
| 04/05 | 275 | 279 | 271 | 279 | +0.73% | 16,816 | - | -9.32% | - | - |
| 04/04 | 276 | 284 | 268 | 277 | -0.61% | 65,642 | - | -11.42% | - | - |
| 04/03 | 269 | 280 | 264 | 279 | +0.61% | 119,631 | - | -12.55% | - | - |
| 04/02 | 283 | 285 | 277 | 277 | -8.91% | 296,495 | - | -14.95% | - | - |
| 03/30 | 292 | 312 | 287 | 304 | +6.9% | 151,493 | - | -8.59% | - | - |
| 03/29 | 286 | 287 | 277 | 285 | -0.71% | 58,266 | - | -16.01% | - | - |
| 03/28 | 285 | 289 | 281 | 287 | +0.95% | 48,236 | - | -17.36% | - | - |
| 03/27 | 288 | 297 | 283 | 284 | -2.1% | 46,613 | - | -19.99% | - | - |
| 03/26 | 292 | 292 | 279 | 290 | -1.83% | 92,194 | - | -20.07% | - | - |
| 03/23 | 302 | 305 | 290 | 296 | -2.13% | 68,740 | - | -20.33% | - | - |
| 03/22 | 317 | 317 | 296 | 302 | +1.48% | 125,236 | - | -19.89% | - | - |
| 03/20 | 287 | 306 | 280 | 298 | +6.68% | 141,462 | - | -22.3% | - | - |
| 03/19 | 299 | 299 | 279 | 279 | -8.04% | 144,707 | - | -28.1% | - | - |
| 03/16 | 299 | 308 | 298 | 303 | +2.76% | 129,809 | - | -23.2% | - | - |
| 03/15 | 315 | 323 | 295 | 295 | -5.74% | 116,238 | - | -26.56% | - | - |
| 03/14 | 321 | 326 | 305 | 313 | -5.62% | 119,041 | - | -23.42% | - | - |
| 03/13 | 359 | 363 | 319 | 332 | -2.1% | 452,856 | - | -20.04% | - | - |
| 03/12 | 331 | 339 | 325 | 339 | +8.7% | 340,896 | - | -19.49% | - | - |
| 03/09 | 334 | 334 | 303 | 312 | -5.15% | 226,428 | - | -27.14% | - | - |
| 03/08 | 331 | 344 | 324 | 329 | -2.32% | 92,489 | - | -24.59% | - | - |
| 03/07 | 344 | 363 | 325 | 337 | -3.78% | 242,506 | - | -24.02% | - | - |
| 03/06 | 317 | 350 | 313 | 350 | +8.4% | 253,127 | - | -22.44% | - | - |
| 03/05 | 343 | 347 | 323 | 323 | -9.51% | 321,129 | - | -29.23% | - | - |
| 03/02 | 357 | 363 | 340 | 357 | -2.95% | 530,298 | - | -22.98% | - | - |
| 03/01 | 367 | 372 | 367 | 367 | -8.45% | 201,646 | - | -21.66% | - | - |
| 02/28 | 401 | 401 | 401 | 401 | -7.79% | 6,195 | - | -15.33% | - | - |
| 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% | - | - |
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。
