石山Gateway HD（7708）の株価チャート
2007/05/16～2007/10/05
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 |
| 10/05 | 175 | 186 | 173 | 183 | +4.65% | 47,941 | - | +7.67% | - | - |
| 10/04 | 169 | 175 | 167 | 175 | +3.2% | 30,387 | - | +3.49% | - | - |
| 10/03 | 169 | 169 | 167 | 169 | -0.2% | 10,326 | - | +0.28% | - | - |
| 10/02 | 171 | 171 | 166 | 170 | +0.6% | 13,276 | - | +0.48% | - | - |
| 10/01 | 169 | 169 | 164 | 169 | +3.11% | 5,458 | - | -0.12% | - | - |
| 09/28 | 171 | 172 | 163 | 164 | -2.86% | 33,632 | - | -3.13% | - | - |
| 09/27 | 165 | 169 | 163 | 169 | +1.89% | 29,797 | - | -0.86% | - | - |
| 09/26 | 159 | 165 | 159 | 165 | +1.67% | 17,849 | - | -2.7% | - | - |
| 09/25 | 167 | 167 | 162 | 163 | -1.23% | 10,768 | - | -4.29% | - | - |
| 09/21 | 164 | 167 | 163 | 165 | -1.22% | 15,489 | - | -3.1% | - | - |
| 09/20 | 173 | 175 | 163 | 167 | -5.75% | 15,046 | - | -1.9% | - | - |
| 09/19 | 175 | 181 | 168 | 177 | 0% | 69,920 | - | +3.47% | - | - |
| 09/18 | 177 | 177 | 177 | 177 | +12.99% | 32,305 | - | +4.08% | - | - |
| 09/14 | 156 | 159 | 153 | 157 | -2.94% | 24,044 | - | -7.88% | - | - |
| 09/13 | 159 | 163 | 157 | 161 | -2.42% | 12,833 | - | -5.09% | - | - |
| 09/12 | 164 | 165 | 159 | 165 | +0.04% | 22,864 | - | -3.31% | - | - |
| 09/11 | 163 | 167 | 161 | 165 | +1.58% | 14,013 | - | -3.35% | - | - |
| 09/10 | 163 | 167 | 161 | 163 | -4.76% | 34,222 | - | -5.41% | - | - |
| 09/07 | 170 | 172 | 169 | 171 | +0.68% | 12,096 | - | -1.82% | - | - |
| 09/06 | 170 | 175 | 169 | 170 | -3.36% | 17,259 | - | -3.04% | - | - |
| 09/05 | 176 | 178 | 174 | 176 | -0.38% | 11,948 | - | -0.8% | - | - |
| 09/04 | 179 | 179 | 175 | 176 | -0.38% | 18,144 | - | -1.53% | - | - |
| 09/03 | 179 | 180 | 173 | 177 | -1.14% | 21,684 | - | -2.24% | - | - |
| 08/31 | 182 | 182 | 176 | 179 | +2.88% | 64,314 | - | -1.66% | - | - |
| 08/30 | 170 | 186 | 169 | 174 | +5.12% | 153,558 | - | -5.46% | - | - |
| 08/29 | 168 | 171 | 165 | 165 | -3.1% | 23,012 | - | -11.03% | - | - |
| 08/28 | 166 | 171 | 166 | 171 | +0.28% | 5,605 | - | -9.65% | - | - |
| 08/27 | 173 | 176 | 170 | 170 | -0.83% | 15,194 | - | -11.31% | - | - |
| 08/24 | 179 | 179 | 170 | 172 | -4.05% | 10,031 | - | -11.94% | - | - |
| 08/23 | 177 | 181 | 177 | 179 | +1.54% | 16,374 | - | -9.15% | - | - |
| 08/22 | 171 | 180 | 169 | 176 | +3.17% | 12,686 | - | -11.43% | - | - |
| 08/21 | 171 | 172 | 165 | 171 | +3.41% | 15,046 | - | -15.01% | - | - |
| 08/20 | 164 | 169 | 164 | 165 | -0.12% | 15,489 | - | -18.62% | - | - |
| 08/17 | 167 | 167 | 163 | 165 | -2.4% | 39,090 | - | -19.7% | - | - |
| 08/16 | 169 | 170 | 164 | 169 | -1.19% | 29,650 | - | -18.91% | - | - |
| 08/15 | 169 | 172 | 168 | 172 | +1.77% | 24,044 | - | -18.33% | - | - |
| 08/14 | 171 | 171 | 168 | 169 | +0.93% | 40,565 | - | -20.5% | - | - |
| 08/13 | 166 | 172 | 166 | 167 | -3.41% | 25,077 | - | -21.61% | - | - |
| 08/10 | 169 | 173 | 165 | 173 | +0.99% | 59,594 | - | -19.6% | - | - |
| 08/09 | 162 | 173 | 156 | 171 | -0.94% | 200,024 | - | -20.75% | - | - |
| 08/08 | 190 | 192 | 173 | 173 | -10.53% | 118,156 | - | -20.37% | - | - |
| 08/07 | 203 | 205 | 188 | 193 | -1.76% | 39,385 | - | -11.4% | - | - |
| 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% | - | - |
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。
