石山Gateway HD（7708）の株価チャート
2007/11/07～2008/04/07
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 |
| 04/07 | 103 | 106 | 101 | 102 | +0.74% | 9,293 | - | +16.02% | - | - |
| 04/04 | 100 | 102 | 98 | 101 | +0.4% | 33,190 | - | +16.49% | - | - |
| 04/03 | 95 | 101 | 94 | 101 | +1.99% | 14,456 | - | +17.37% | - | - |
| 04/02 | 102 | 102 | 92 | 99 | -1.28% | 14,751 | - | +16.44% | - | - |
| 04/01 | 101 | 104 | 94 | 100 | -2.63% | 20,209 | - | +17.96% | - | - |
| 03/31 | 99 | 114 | 98 | 103 | +2.64% | 79,508 | - | +22.59% | - | - |
| 03/28 | 87 | 100 | 87 | 100 | +15.63% | 58,856 | - | +20.88% | - | - |
| 03/27 | 88 | 88 | 84 | 87 | -1.54% | 7,080 | - | +4.55% | - | - |
| 03/26 | 88 | 88 | 85 | 88 | +3.92% | 5,163 | - | +7.48% | - | - |
| 03/25 | 96 | 96 | 85 | 85 | -13.66% | 29,945 | - | +3.42% | - | - |
| 03/24 | 105 | 105 | 91 | 98 | -5.91% | 21,094 | - | +19.79% | - | - |
| 03/21 | 103 | 106 | 88 | 104 | +2.67% | 97,799 | - | +28.89% | - | - |
| 03/19 | 101 | 105 | 98 | 102 | +0.67% | 32,600 | - | +28.72% | - | - |
| 03/18 | 91 | 101 | 88 | 101 | +9.56% | 59,447 | - | +29.5% | - | - |
| 03/17 | 80 | 94 | 80 | 92 | 0% | 54,874 | - | +19.74% | - | - |
| 03/14 | 83 | 95 | 81 | 92 | +11.48% | 50,006 | - | +21.31% | - | - |
| 03/13 | 81 | 83 | 77 | 83 | -0.08% | 65,494 | - | +10.28% | - | - |
| 03/12 | 71 | 83 | 71 | 83 | +19.59% | 69,920 | - | +10.37% | - | - |
| 03/11 | 68 | 69 | 68 | 69 | -0.87% | 33,042 | - | -7.71% | - | - |
| 03/10 | 70 | 70 | 68 | 70 | 0% | 6,490 | - | -6.9% | - | - |
| 03/07 | 68 | 70 | 68 | 70 | +2.9% | 8,998 | - | -6.9% | - | - |
| 03/06 | 69 | 69 | 68 | 68 | -1.38% | 22,127 | - | -9.52% | - | - |
| 03/05 | 68 | 69 | 68 | 69 | +1.5% | 34,075 | - | -8.25% | - | - |
| 03/04 | 68 | 69 | 68 | 68 | -3.38% | 32,747 | - | -9.61% | - | - |
| 03/03 | 69 | 70 | 64 | 70 | +0.98% | 52,661 | - | -7.68% | - | - |
| 02/29 | 68 | 71 | 68 | 69 | -14.58% | 124,793 | - | -8.57% | - | - |
| 02/28 | 79 | 82 | 79 | 81 | -2.44% | 8,998 | - | +7.04% | - | - |
| 02/27 | 84 | 84 | 80 | 83 | -0.24% | 4,573 | - | +9.72% | - | - |
| 02/26 | 80 | 84 | 80 | 84 | -0.08% | 7,523 | - | +11.45% | - | - |
| 02/25 | 80 | 84 | 80 | 84 | +0.82% | 27,142 | - | +11.54% | - | - |
| 02/22 | 83 | 83 | 80 | 83 | -0.08% | 2,655 | - | +9.18% | - | - |
| 02/21 | 80 | 83 | 80 | 83 | +2.51% | 16,226 | - | +9.27% | - | - |
| 02/20 | 81 | 81 | 78 | 81 | +2.14% | 13,276 | - | +6.59% | - | - |
| 02/19 | 81 | 81 | 79 | 79 | +6.36% | 10,326 | - | +3.01% | - | - |
| 02/18 | 72 | 75 | 71 | 75 | +3.77% | 30,387 | - | -4.4% | - | - |
| 02/15 | 71 | 72 | 71 | 72 | +1.44% | 8,261 | - | -10.18% | - | - |
| 02/14 | 70 | 72 | 68 | 71 | +2.45% | 9,441 | - | -12.54% | - | - |
| 02/13 | 66 | 72 | 66 | 69 | -5.56% | 23,454 | - | -16.69% | - | - |
| 02/12 | 74 | 74 | 69 | 73 | -1.28% | 12,538 | - | -12.84% | - | - |
| 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% | - | - |
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。
