石山Gateway HD（7708）の株価チャート
2007/09/10～2008/02/08
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 |
| 02/08 | 73 | 74 | 72 | 74 | -0.09% | 1,918 | - | -13.76% | - | - |
| 02/07 | 73 | 75 | 69 | 74 | +1.67% | 6,490 | - | -15.65% | - | - |
| 02/06 | 69 | 73 | 69 | 73 | +1.6% | 8,113 | - | -17.96% | - | - |
| 02/05 | 73 | 74 | 72 | 72 | -1.67% | 11,211 | - | -21.03% | - | - |
| 02/04 | 73 | 73 | 72 | 73 | +2.67% | 23,897 | - | -21.42% | - | - |
| 02/01 | 70 | 73 | 70 | 71 | +0.29% | 16,079 | - | -25.07% | - | - |
| 01/31 | 72 | 72 | 68 | 71 | -2.15% | 51,629 | - | -26.83% | - | - |
| 01/30 | 76 | 76 | 69 | 73 | -1.38% | 31,862 | - | -27.46% | - | - |
| 01/29 | 78 | 78 | 71 | 74 | -2.86% | 31,272 | - | -27.89% | - | - |
| 01/28 | 81 | 81 | 73 | 76 | -3.71% | 17,554 | - | -27.88% | - | - |
| 01/25 | 79 | 82 | 78 | 79 | 0% | 16,669 | - | -26.51% | - | - |
| 01/24 | 73 | 81 | 73 | 79 | +5.36% | 8,556 | - | -28.51% | - | - |
| 01/23 | 82 | 82 | 73 | 75 | +9.01% | 62,987 | - | -33.36% | - | - |
| 01/22 | 74 | 79 | 68 | 68 | -16.53% | 48,973 | - | -40.46% | - | - |
| 01/21 | 77 | 83 | 77 | 82 | -8.33% | 26,699 | - | -29.89% | - | - |
| 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% | - | - |
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。
