石山Gateway HD（7708）の株価チャート
2008/05/30～2008/10/28
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 |
| 10/28 | 54 | 54 | 54 | 54 | 0% | 3,098 | - | -10.74% | - | - |
| 10/27 | 54 | 54 | 54 | 54 | -1.25% | 3,983 | - | -10.74% | - | - |
| 10/24 | 55 | 55 | 54 | 54 | 0% | 2,950 | - | -11.09% | - | - |
| 10/23 | 54 | 54 | 54 | 54 | +0.13% | 3,983 | - | -11.09% | - | - |
| 10/22 | 54 | 54 | 54 | 54 | +2.3% | 590 | - | -12.64% | - | - |
| 10/21 | 51 | 53 | 51 | 53 | -3.82% | 4,720 | - | -14.6% | - | - |
| 10/20 | 55 | 56 | 53 | 55 | +0.25% | 2,950 | - | -12.62% | - | - |
| 10/17 | 61 | 61 | 55 | 55 | -10% | 2,803 | - | -14.2% | - | - |
| 10/14 | 61 | 61 | 61 | 61 | +12.5% | 1,770 | - | -4.67% | - | - |
| 10/10 | 51 | 54 | 47 | 54 | 0% | 10,031 | - | -16.56% | - | - |
| 10/09 | 49 | 54 | 49 | 54 | +1.27% | 33,927 | - | -17.83% | - | - |
| 10/08 | 54 | 54 | 54 | 54 | -1.25% | 8,261 | - | -20.07% | - | - |
| 10/07 | 54 | 54 | 54 | 54 | -11.11% | 12,243 | - | -19.05% | - | - |
| 10/06 | 61 | 61 | 61 | 61 | -4.26% | 3,098 | - | -8.94% | - | - |
| 10/03 | 64 | 64 | 62 | 64 | -1.16% | 2,508 | - | -4.89% | - | - |
| 10/02 | 64 | 65 | 64 | 64 | -0.11% | 1,918 | - | -3.78% | - | - |
| 10/01 | 64 | 65 | 64 | 65 | +0.21% | 1,623 | - | -3.67% | - | - |
| 09/30 | 64 | 64 | 64 | 64 | +1.06% | 295 | - | -2.42% | - | - |
| 09/26 | 64 | 64 | 64 | 64 | -6% | 443 | - | -3.45% | - | - |
| 09/25 | 68 | 68 | 68 | 68 | 0% | 4,425 | - | +4.3% | - | - |
| 09/24 | 68 | 68 | 68 | 68 | 0% | 2,360 | - | +5.93% | - | - |
| 09/22 | 64 | 71 | 64 | 68 | +4.71% | 3,835 | - | +7.61% | - | - |
| 09/19 | 64 | 65 | 64 | 65 | +0.53% | 590 | - | +4.42% | - | - |
| 09/18 | 66 | 66 | 64 | 64 | -2.56% | 5,163 | - | +3.87% | - | - |
| 09/17 | 66 | 68 | 66 | 66 | +2.63% | 1,770 | - | +8.36% | - | - |
| 09/16 | 62 | 64 | 62 | 64 | -5% | 738 | - | +5.58% | - | - |
| 09/12 | 68 | 68 | 68 | 68 | -0.1% | 3,393 | - | +12.99% | - | - |
| 09/11 | 68 | 68 | 68 | 68 | +0.1% | 1,475 | - | +13.1% | - | - |
| 09/10 | 68 | 68 | 68 | 68 | -5.57% | 2,213 | - | +14.9% | - | - |
| 09/09 | 71 | 72 | 71 | 72 | +1.83% | 295 | - | +21.68% | - | - |
| 09/08 | 63 | 71 | 63 | 71 | +8.33% | 2,360 | - | +19.5% | - | - |
| 09/05 | 68 | 68 | 65 | 65 | -6.34% | 17,701 | - | +12.21% | - | - |
| 09/04 | 71 | 72 | 69 | 69 | -16.33% | 5,310 | - | +19.8% | - | - |
| 09/03 | 88 | 96 | 83 | 83 | 0% | 21,241 | - | +43.18% | - | - |
| 09/02 | 83 | 83 | 82 | 83 | +19.51% | 19,471 | - | +45.69% | - | - |
| 09/01 | 69 | 69 | 68 | 69 | +10.81% | 12,686 | - | +21.91% | - | - |
| 08/29 | 63 | 63 | 61 | 63 | +1.87% | 9,736 | - | +11.98% | - | - |
| 08/28 | 62 | 62 | 61 | 62 | 0% | 3,540 | - | +7.99% | - | - |
| 08/27 | 61 | 64 | 61 | 62 | 0% | 7,080 | - | +7.99% | - | - |
| 08/26 | 54 | 62 | 54 | 62 | +12.38% | 15,341 | - | +7.99% | - | - |
| 08/25 | 55 | 55 | 54 | 55 | +7.73% | 16,374 | - | -3.9% | - | - |
| 08/22 | 52 | 52 | 51 | 51 | 0% | 7,376 | - | -12.34% | - | - |
| 08/21 | 51 | 51 | 51 | 51 | +5.63% | 1,475 | - | -12.34% | - | - |
| 08/20 | 47 | 49 | 47 | 48 | +8.23% | 2,213 | - | -18.42% | - | - |
| 08/19 | 44 | 45 | 44 | 44 | +0.92% | 4,130 | - | -25.88% | - | - |
| 08/18 | 44 | 44 | 44 | 44 | -4.41% | 18,439 | - | -27.76% | - | - |
| 08/15 | 47 | 48 | 46 | 46 | -5.56% | 7,966 | - | -26.83% | - | - |
| 08/14 | 48 | 49 | 48 | 49 | -7.1% | 8,851 | - | -23.73% | - | - |
| 08/13 | 52 | 54 | 47 | 53 | -0.51% | 12,538 | - | -19.17% | - | - |
| 08/12 | 56 | 56 | 51 | 53 | -3.83% | 5,605 | - | -19.98% | - | - |
| 08/11 | 54 | 56 | 53 | 55 | -1.82% | 2,360 | - | -19.25% | - | - |
| 08/08 | 56 | 56 | 55 | 56 | +0.61% | 2,508 | - | -18.94% | - | - |
| 08/07 | 56 | 56 | 54 | 56 | -3.53% | 5,753 | - | -20.59% | - | - |
| 08/06 | 57 | 58 | 57 | 58 | -0.12% | 2,655 | - | -18.84% | - | - |
| 08/05 | 61 | 61 | 58 | 58 | -6.38% | 3,245 | - | -19.87% | - | - |
| 08/04 | 62 | 62 | 61 | 62 | -1.52% | 1,918 | - | -15.59% | - | - |
| 08/01 | 64 | 64 | 63 | 63 | -2.84% | 10,326 | - | -15.44% | - | - |
| 07/31 | 66 | 66 | 64 | 64 | -3.06% | 7,818 | - | -14.13% | - | - |
| 07/30 | 65 | 66 | 65 | 66 | +0.62% | 1,475 | - | -13.72% | - | - |
| 07/29 | 66 | 66 | 66 | 66 | +0.41% | 1,623 | - | -15.35% | - | - |
| 07/28 | 66 | 66 | 66 | 66 | -0.51% | 1,770 | - | -17.8% | - | - |
| 07/25 | 66 | 66 | 66 | 66 | 0% | 148 | - | -18.4% | - | - |
| 07/24 | 68 | 68 | 66 | 66 | -0.61% | 3,688 | - | -20.36% | - | - |
| 07/23 | 66 | 68 | 66 | 67 | -6.57% | 1,328 | - | -20.83% | - | - |
| 07/22 | 65 | 71 | 64 | 71 | +9.26% | 3,098 | - | -17.23% | - | - |
| 07/18 | 70 | 70 | 65 | 65 | -6.7% | 3,688 | - | -25.12% | - | - |
| 07/17 | 70 | 70 | 70 | 70 | -1.9% | 148 | - | -20.65% | - | - |
| 07/16 | 69 | 74 | 69 | 71 | +4.48% | 2,065 | - | -20.02% | - | - |
| 07/15 | 70 | 75 | 68 | 68 | -9.54% | 2,360 | - | -25.13% | - | - |
| 07/14 | 78 | 78 | 75 | 75 | -3.56% | 1,033 | - | -18.13% | - | - |
| 07/11 | 78 | 78 | 78 | 78 | 0% | 148 | - | -16.03% | - | - |
| 07/10 | 81 | 81 | 78 | 78 | -4% | 4,425 | - | -16.92% | - | - |
| 07/09 | 81 | 81 | 81 | 81 | 0% | 148 | - | -14.37% | - | - |
| 07/07 | 83 | 83 | 81 | 81 | -1.64% | 295 | - | -15.26% | - | - |
| 07/04 | 83 | 83 | 83 | 83 | 0% | 148 | - | -14.74% | - | - |
| 07/03 | 83 | 85 | 83 | 83 | +7.96% | 1,180 | - | -14.74% | - | - |
| 07/02 | 83 | 83 | 77 | 77 | -8.13% | 1,033 | - | -21.83% | - | - |
| 07/01 | 83 | 93 | 83 | 83 | +2.5% | 1,475 | - | -15.77% | - | - |
| 06/30 | 78 | 81 | 77 | 81 | -7.48% | 5,163 | - | -18.65% | - | - |
| 06/27 | 90 | 90 | 79 | 88 | -2.48% | 4,573 | - | -12.94% | - | - |
| 06/26 | 91 | 101 | 89 | 90 | -11.04% | 1,770 | - | -10.73% | - | - |
| 06/25 | 101 | 101 | 101 | 101 | 0% | 9,736 | - | -0.64% | - | - |
| 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% | - | - |
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。
