石山Gateway HD（7708）の株価チャート
2008/01/29～2008/06/24
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 |
| 06/24 | 101 | 103 | 101 | 101 | 0% | 5,310 | - | -0.64% | - | - |
| 06/23 | 101 | 101 | 101 | 101 | -1.64% | 6,785 | - | -0.64% | - | - |
| 06/20 | 102 | 103 | 101 | 103 | +1.67% | 12,243 | - | +1.02% | - | - |
| 06/19 | 101 | 101 | 101 | 101 | -0.33% | 3,098 | - | -0.64% | - | - |
| 06/18 | 101 | 102 | 101 | 102 | +0.2% | 13,423 | - | -0.31% | - | - |
| 06/17 | 101 | 101 | 101 | 101 | +0.07% | 15,194 | - | -0.51% | - | - |
| 06/16 | 101 | 102 | 101 | 101 | +0.07% | 6,933 | - | -0.57% | - | - |
| 06/13 | 101 | 101 | 101 | 101 | -0.2% | 18,586 | - | -0.64% | - | - |
| 06/12 | 101 | 102 | 101 | 102 | +0.2% | 16,816 | - | -0.44% | - | - |
| 06/11 | 101 | 101 | 101 | 101 | 0% | 6,785 | - | -0.64% | - | - |
| 06/10 | 101 | 101 | 101 | 101 | -0.07% | 9,883 | - | -0.64% | - | - |
| 06/09 | 101 | 102 | 101 | 101 | -0.27% | 11,358 | - | -0.57% | - | - |
| 06/06 | 101 | 102 | 101 | 102 | +0.33% | 7,966 | - | -0.31% | - | - |
| 06/05 | 103 | 104 | 101 | 101 | -0.33% | 9,441 | - | -0.64% | - | - |
| 06/04 | 102 | 104 | 102 | 102 | 0% | 3,098 | - | -0.31% | - | - |
| 06/03 | 101 | 103 | 101 | 102 | +0.33% | 3,245 | - | -0.31% | - | - |
| 06/02 | 102 | 102 | 101 | 101 | -0.4% | 3,688 | - | -0.64% | - | - |
| 05/30 | 102 | 102 | 102 | 102 | +0.07% | 148 | - | -0.24% | - | - |
| 05/29 | 102 | 103 | 102 | 102 | 0% | 6,048 | - | -0.31% | - | - |
| 05/28 | 102 | 102 | 102 | 102 | 0% | 2,803 | - | -0.31% | - | - |
| 05/27 | 101 | 102 | 101 | 102 | +0.13% | 4,720 | - | -0.31% | - | - |
| 05/26 | 101 | 102 | 101 | 102 | -0.79% | 4,130 | - | -1.41% | - | - |
| 05/23 | 104 | 104 | 102 | 102 | 0% | 1,328 | - | -0.62% | - | - |
| 05/22 | 101 | 105 | 101 | 102 | -2.52% | 3,983 | - | -0.62% | - | - |
| 05/21 | 105 | 105 | 102 | 105 | -0.06% | 5,163 | - | +2.95% | - | - |
| 05/19 | 101 | 105 | 101 | 105 | +3.68% | 11,801 | - | +3.02% | - | - |
| 05/16 | 102 | 103 | 101 | 101 | -2.92% | 2,360 | - | -0.64% | - | - |
| 05/15 | 105 | 105 | 101 | 104 | 0% | 5,605 | - | +2.35% | - | - |
| 05/14 | 102 | 105 | 102 | 104 | -0.32% | 1,180 | - | +2.35% | - | - |
| 05/13 | 105 | 105 | 105 | 105 | +1.71% | 1,180 | - | +2.68% | - | - |
| 05/12 | 101 | 103 | 101 | 103 | +1.61% | 15,636 | - | +0.96% | - | - |
| 05/09 | 101 | 101 | 101 | 101 | -0.99% | 15,784 | - | -0.64% | - | - |
| 05/08 | 101 | 102 | 101 | 102 | +0.67% | 2,213 | - | +0.36% | - | - |
| 05/07 | 102 | 103 | 101 | 102 | -1.32% | 10,326 | - | -0.31% | - | - |
| 05/02 | 101 | 107 | 101 | 103 | +1.33% | 4,278 | - | +1.02% | - | - |
| 05/01 | 102 | 102 | 101 | 102 | 0% | 27,879 | - | +0.68% | - | - |
| 04/30 | 101 | 102 | 100 | 102 | -0.99% | 7,671 | - | +1.69% | - | - |
| 04/28 | 101 | 103 | 101 | 103 | +1.34% | 32,747 | - | +2.7% | - | - |
| 04/25 | 101 | 102 | 101 | 101 | 0% | 5,605 | - | +1.35% | - | - |
| 04/24 | 101 | 101 | 101 | 101 | -0.13% | 4,720 | - | +1.35% | - | - |
| 04/23 | 101 | 101 | 101 | 101 | +0.13% | 3,983 | - | +1.48% | - | - |
| 04/22 | 101 | 101 | 101 | 101 | -0.33% | 5,900 | - | +1.35% | - | - |
| 04/21 | 104 | 104 | 101 | 102 | -1.32% | 3,098 | - | +2.72% | - | - |
| 04/18 | 101 | 103 | 101 | 103 | +1.6% | 7,080 | - | +4.08% | - | - |
| 04/17 | 102 | 102 | 101 | 101 | -2.22% | 3,540 | - | +3.49% | - | - |
| 04/16 | 103 | 104 | 101 | 104 | +2% | 21,684 | - | +6.93% | - | - |
| 04/15 | 101 | 103 | 101 | 102 | +0.33% | 8,851 | - | +5.93% | - | - |
| 04/14 | 101 | 103 | 101 | 101 | 0% | 10,768 | - | +6.68% | - | - |
| 04/11 | 102 | 102 | 101 | 101 | 0% | 11,358 | - | +7.82% | - | - |
| 04/10 | 102 | 103 | 101 | 101 | -1.64% | 28,912 | - | +10.16% | - | - |
| 04/09 | 101 | 103 | 101 | 103 | +1.33% | 9,146 | - | +13.24% | - | - |
| 04/08 | 101 | 102 | 100 | 102 | -0.4% | 3,983 | - | +14.26% | - | - |
| 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% | - | - |
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。
