石山Gateway HD（7708）の株価チャート

2008/01/18

2007/08/20～2008/01/18

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
2008
01/18	83	90	81	89	+0.76%	18,734	-	-24.8%	-	-
01/17	87	89	85	89	-5.07%	13,128	-	-26.61%	-	-
01/16	85	95	85	94	-5.48%	34,665	-	-23.94%	-	-
01/15	106	112	95	99	-9.88%	19,619	-	-20.82%	-	-
01/11	111	113	107	110	-1.22%	21,536	-	-12.84%	-	-
01/10	110	111	108	111	+0.61%	11,063	-	-12.46%	-	-
01/09	108	111	107	111	0%	15,636	-	-14.34%	-	-
01/08	108	111	106	111	0%	23,159	-	-15%	-	-
01/07	111	111	107	111	-3.55%	18,734	-	-15.65%	-	-
01/04	112	116	112	115	-1.4%	4,278	-	-13.86%	-	-
2007
12/28	115	117	112	116	-0.75%	4,278	-	-13.29%	-	-
12/27	116	118	113	117	-1.26%	24,192	-	-12.63%	-	-
12/26	110	119	108	119	-1.13%	65,199	-	-12.17%	-	-
12/25	121	122	116	120	+2.25%	20,209	-	-11.82%	-	-
12/21	125	129	117	117	-10.36%	29,207	-	-14.39%	-	-
12/20	134	134	129	131	-3.02%	6,638	-	-5.87%	-	-
12/19	135	135	131	135	+0.05%	5,753	-	-3.64%	-	-
12/18	129	135	129	135	-1.53%	12,243	-	-4.37%	-	-
12/17	136	137	129	137	0%	9,883	-	-3.56%	-	-
12/14	138	139	134	137	-0.98%	15,046	-	-4.24%	-	-
12/13	138	138	132	138	+0.49%	12,538	-	-3.96%	-	-
12/12	132	138	132	138	+0.25%	15,931	-	-5.09%	-	-
12/11	136	137	132	137	+1.81%	14,308	-	-6.61%	-	-
12/10	132	135	131	135	+0.2%	5,900	-	-8.89%	-	-
12/07	135	135	132	135	+1.28%	9,441	-	-10.29%	-	-
12/06	133	133	130	133	+0.31%	30,535	-	-12.58%	-	-
12/05	131	133	129	132	-2.2%	29,207	-	-13.98%	-	-
12/04	132	135	132	135	-0.35%	15,636	-	-13.17%	-	-
12/03	134	138	134	136	-2.24%	17,554	-	-13.97%	-	-
11/30	149	149	134	139	-6.77%	30,535	-	-13.1%	-	-
11/29	149	149	142	149	+1.38%	15,784	-	-7.94%	-	-
11/28	144	147	142	147	+3.83%	12,686	-	-10.3%	-	-
11/27	136	142	132	142	0%	15,341	-	-14.65%	-	-
11/26	136	142	136	142	+0.05%	15,046	-	-15.16%	-	-
11/22	128	142	127	142	+10.53%	45,581	-	-16.2%	-	-
11/21	134	134	127	128	-5.26%	33,190	-	-25.07%	-	-
11/20	136	136	124	135	-6.34%	77,295	-	-21.82%	-	-
11/19	154	154	143	144	-8.39%	34,665	-	-17.01%	-	-
11/16	155	158	153	158	-3.93%	12,833	-	-10.45%	-	-
11/15	163	165	160	164	+2.98%	4,130	-	-7.31%	-	-
11/14	160	162	157	159	+1.95%	15,341	-	-11%	-	-
11/13	153	156	150	156	+0.22%	10,768	-	-13.19%	-	-
11/12	156	158	149	156	-4.17%	10,621	-	-14.33%	-	-
11/09	160	165	159	163	-2.87%	18,144	-	-11.09%	-	-
11/08	160	169	160	168	+2.11%	30,092	-	-8.46%	-	-
11/07	166	167	160	164	-3.16%	35,550	-	-10.35%	-	-
11/06	174	175	166	169	-2.76%	13,571	-	-7.43%	-	-
11/05	178	181	170	174	-4.1%	12,981	-	-4.79%	-	-
11/02	176	182	176	182	-0.74%	14,013	-	-0.72%	-	-
11/01	186	186	183	183	-1.78%	16,964	-	+0.57%	-	-
10/31	183	186	180	186	+1.81%	8,703	-	+2.4%	-	-
10/30	188	188	180	183	-1.82%	23,454	-	+1.13%	-	-
10/29	188	188	182	186	-1.08%	5,163	-	+3.57%	-	-
10/26	187	188	177	188	+0.72%	15,784	-	+5.29%	-	-
10/25	189	193	185	187	-1%	15,341	-	+4.53%	-	-
10/24	189	190	182	189	+0.11%	12,981	-	+6.18%	-	-
10/23	190	190	184	189	+0.18%	7,228	-	+6.67%	-	-
10/22	180	190	176	188	+1.09%	6,933	-	+7.08%	-	-
10/19	181	188	181	186	+5.36%	14,456	-	+6.53%	-	-
10/18	177	180	172	177	0%	8,703	-	+1.69%	-	-
10/17	180	180	169	177	-1.88%	10,768	-	+1.69%	-	-
10/16	180	181	176	180	-3.38%	28,322	-	+4.24%	-	-
10/15	193	198	187	187	-2.38%	23,749	-	+7.88%	-	-
10/12	193	193	187	191	-2.08%	15,046	-	+10.5%	-	-
10/11	193	195	190	195	+1.05%	9,441	-	+13.51%	-	-
10/10	200	200	189	193	-1.72%	35,697	-	+12.99%	-	-
10/09	203	203	192	197	+7.41%	45,728	-	+14.97%	-	-
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%	-	-

石山Gateway HD（7708）の株価チャート

2007/08/20～2008/01/18

株価推移

開示資料

決算

株式

チャート