石山Gateway HD（7708）の株価チャート
2007/03/13～2007/08/06
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 |
| 08/06 | 204 | 204 | 190 | 197 | -6.45% | 83,491 | - | -10.23% | - | - |
| 08/03 | 210 | 216 | 205 | 210 | +0.65% | 51,333 | - | -4.04% | - | - |
| 08/02 | 220 | 221 | 204 | 209 | -4.94% | 77,148 | - | -4.22% | - | - |
| 08/01 | 226 | 226 | 216 | 220 | -3.71% | 44,548 | - | +1.22% | - | - |
| 07/31 | 222 | 230 | 218 | 228 | +3.54% | 45,876 | - | +6.1% | - | - |
| 07/30 | 218 | 221 | 214 | 220 | -1.22% | 51,186 | - | +2.96% | - | - |
| 07/27 | 221 | 223 | 214 | 223 | -1.2% | 66,380 | - | +4.71% | - | - |
| 07/26 | 244 | 244 | 226 | 226 | -5.53% | 95,734 | - | +6.48% | - | - |
| 07/25 | 244 | 245 | 233 | 239 | -1.95% | 109,747 | - | +13.25% | - | - |
| 07/24 | 242 | 251 | 237 | 244 | +3.3% | 192,943 | - | +16.61% | - | - |
| 07/23 | 230 | 241 | 220 | 236 | +2.2% | 162,999 | - | +13.42% | - | - |
| 07/20 | 230 | 234 | 225 | 231 | +1.34% | 114,320 | - | +12.6% | - | - |
| 07/19 | 216 | 236 | 212 | 228 | +4.35% | 125,088 | - | +12.21% | - | - |
| 07/18 | 224 | 224 | 209 | 218 | -5.57% | 139,544 | - | +9.15% | - | - |
| 07/17 | 236 | 237 | 225 | 231 | -4.35% | 209,612 | - | +16.75% | - | - |
| 07/13 | 239 | 261 | 227 | 242 | +3.33% | 776,345 | - | +23.94% | - | - |
| 07/12 | 209 | 234 | 209 | 234 | +13.11% | 360,072 | - | +21.81% | - | - |
| 07/11 | 210 | 211 | 204 | 207 | +0.33% | 56,349 | - | +9.4% | - | - |
| 07/10 | 205 | 206 | 203 | 206 | +0.33% | 50,006 | - | +10.21% | - | - |
| 07/09 | 208 | 208 | 203 | 205 | -1.46% | 54,136 | - | +10.44% | - | - |
| 07/06 | 207 | 209 | 202 | 208 | +0.82% | 67,117 | - | +13.29% | - | - |
| 07/05 | 197 | 207 | 197 | 207 | +5.17% | 83,933 | - | +12.99% | - | - |
| 07/04 | 202 | 203 | 196 | 197 | -2.03% | 72,427 | - | +8.62% | - | - |
| 07/03 | 211 | 211 | 201 | 201 | +0.34% | 87,768 | - | +11.48% | - | - |
| 07/02 | 197 | 202 | 197 | 200 | -1.99% | 119,631 | - | +12.35% | - | - |
| 06/29 | 186 | 204 | 184 | 204 | +11.07% | 270,533 | - | +15.94% | - | - |
| 06/28 | 180 | 184 | 180 | 184 | +1.65% | 31,125 | - | +5.58% | - | - |
| 06/27 | 186 | 186 | 178 | 181 | -3.05% | 52,809 | - | +4.47% | - | - |
| 06/26 | 190 | 190 | 183 | 186 | -2.48% | 74,198 | - | +7.76% | - | - |
| 06/25 | 190 | 192 | 185 | 191 | -0.04% | 42,335 | - | +11.15% | - | - |
| 06/22 | 195 | 195 | 191 | 191 | -3.06% | 69,920 | - | +11.84% | - | - |
| 06/21 | 191 | 199 | 190 | 197 | -0.03% | 87,178 | - | +16.04% | - | - |
| 06/20 | 200 | 202 | 197 | 197 | -2.97% | 103,405 | - | +17.47% | - | - |
| 06/19 | 206 | 222 | 193 | 203 | 0% | 350,484 | - | +21.06% | - | - |
| 06/18 | 203 | 203 | 199 | 203 | +11.11% | 294,430 | - | +21.06% | - | - |
| 06/15 | 166 | 183 | 164 | 183 | +12.5% | 129,219 | - | +8.95% | - | - |
| 06/14 | 159 | 163 | 159 | 163 | +2.35% | 26,404 | - | -3.73% | - | - |
| 06/13 | 157 | 162 | 157 | 159 | -1.05% | 8,851 | - | -7.03% | - | - |
| 06/12 | 164 | 164 | 161 | 161 | -1.66% | 35,255 | - | -7.13% | - | - |
| 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% | - | - |
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。
