石山Gateway HD（7708）の株価チャート
2008/12/26～2009/06/01
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 |
| 2009 |
| 06/01 | 46 | 48 | 43 | 47 | +6.15% | 22,274 | - | +16.94% | - | - |
| 05/29 | 47 | 47 | 41 | 44 | -5.8% | 10,768 | - | +12.99% | - | - |
| 05/28 | 45 | 47 | 43 | 47 | -1.43% | 35,697 | - | +19.94% | - | - |
| 05/27 | 43 | 48 | 43 | 47 | +16.47% | 64,757 | - | +21.68% | - | - |
| 05/26 | 43 | 43 | 41 | 41 | -3.06% | 9,588 | - | +7.22% | - | - |
| 05/25 | 41 | 42 | 41 | 42 | +1.64% | 21,536 | - | +10.61% | - | - |
| 05/22 | 44 | 45 | 41 | 41 | -4.69% | 22,422 | - | +11.77% | - | - |
| 05/21 | 41 | 43 | 37 | 43 | +1.91% | 1,328 | - | +17.26% | - | - |
| 05/20 | 45 | 45 | 43 | 43 | +4.67% | 1,770 | - | +15.06% | - | - |
| 05/19 | 47 | 47 | 39 | 41 | -9.09% | 8,408 | - | +9.93% | - | - |
| 05/18 | 39 | 46 | 39 | 45 | +13.79% | 44,401 | - | +20.93% | - | - |
| 05/15 | 38 | 39 | 38 | 39 | +3.57% | 1,770 | - | +9.22% | - | - |
| 05/14 | 39 | 39 | 38 | 38 | -3.45% | 4,720 | - | +2.6% | - | - |
| 05/13 | 39 | 39 | 39 | 39 | +5.45% | 1,770 | - | +6.27% | - | - |
| 05/12 | 40 | 40 | 35 | 37 | -3.34% | 5,605 | - | +0.77% | - | - |
| 05/11 | 38 | 39 | 36 | 39 | +0.35% | 5,900 | - | +4.25% | - | - |
| 05/08 | 37 | 39 | 37 | 38 | +11.18% | 5,163 | - | +3.89% | - | - |
| 05/07 | 33 | 35 | 33 | 35 | +12.09% | 15,194 | - | -6.56% | - | - |
| 05/01 | 36 | 36 | 31 | 31 | -14.15% | 5,900 | - | -18.83% | - | - |
| 04/30 | 35 | 38 | 35 | 36 | +3.72% | 2,655 | - | -5.45% | - | - |
| 04/28 | 35 | 35 | 35 | 35 | -3.58% | 148 | - | -8.84% | - | - |
| 04/27 | 35 | 36 | 35 | 36 | +1.92% | 3,540 | - | -5.45% | - | - |
| 04/24 | 39 | 39 | 35 | 35 | -2.8% | 5,015 | - | -7.23% | - | - |
| 04/23 | 39 | 39 | 34 | 36 | -7.28% | 13,718 | - | -1.98% | - | - |
| 04/22 | 36 | 39 | 35 | 39 | +4.72% | 9,441 | - | +5.72% | - | - |
| 04/21 | 38 | 41 | 37 | 37 | -8.17% | 8,113 | - | +0.96% | - | - |
| 04/20 | 41 | 41 | 37 | 41 | +18.11% | 22,422 | - | +12.99% | - | - |
| 04/17 | 33 | 34 | 33 | 34 | +17.32% | 11,358 | - | -1.6% | - | - |
| 04/16 | 31 | 34 | 29 | 29 | -9.98% | 10,031 | - | -16.13% | - | - |
| 04/15 | 31 | 34 | 31 | 33 | -1.43% | 2,655 | - | -6.83% | - | - |
| 04/14 | 36 | 36 | 33 | 33 | -10.13% | 5,015 | - | -2.7% | - | - |
| 04/13 | 37 | 39 | 34 | 37 | -1.27% | 2,950 | - | +8.27% | - | - |
| 04/10 | 37 | 37 | 37 | 37 | 0% | 295 | - | +12.99% | - | - |
| 04/09 | 36 | 38 | 36 | 37 | -5.17% | 8,998 | - | +12.99% | - | - |
| 04/08 | 38 | 39 | 36 | 39 | 0% | 4,573 | - | +22.87% | - | - |
| 04/07 | 43 | 43 | 38 | 39 | -8.66% | 16,374 | - | +22.87% | - | - |
| 04/06 | 44 | 44 | 42 | 43 | +7.63% | 35,845 | - | +38.86% | - | - |
| 04/03 | 36 | 40 | 35 | 40 | -0.34% | 32,600 | - | +33.32% | - | - |
| 04/02 | 45 | 45 | 40 | 40 | -6.03% | 72,870 | - | +33.78% | - | - |
| 04/01 | 47 | 47 | 42 | 43 | -10% | 1,623 | - | +47.27% | - | - |
| 03/31 | 46 | 47 | 39 | 47 | +8.53% | 12,096 | - | +69.48% | - | - |
| 03/30 | 41 | 44 | 38 | 44 | 0% | 20,356 | - | +61.95% | - | - |
| 03/27 | 39 | 44 | 38 | 44 | +4.03% | 24,192 | - | +61.95% | - | - |
| 03/26 | 30 | 42 | 29 | 42 | +19.23% | 36,435 | - | +61.66% | - | - |
| 03/25 | 34 | 35 | 32 | 35 | +10.64% | 63,577 | - | +41.01% | - | - |
| 03/24 | 32 | 32 | 32 | 32 | +11.9% | 6,490 | - | +27.45% | - | - |
| 03/23 | 26 | 28 | 26 | 28 | +13.51% | 6,490 | - | +13.89% | - | - |
| 03/19 | 27 | 27 | 25 | 25 | -6.33% | 2,508 | - | +0.33% | - | - |
| 03/18 | 26 | 27 | 26 | 27 | +8.22% | 3,835 | - | +7.11% | - | - |
| 03/17 | 22 | 25 | 22 | 25 | +11.28% | 3,540 | - | -1.02% | - | - |
| 03/16 | 22 | 22 | 22 | 22 | -3.53% | 2,655 | - | -14.48% | - | - |
| 03/13 | 25 | 25 | 23 | 23 | -5.56% | 3,245 | - | -11.35% | - | - |
| 03/12 | 24 | 24 | 23 | 24 | -8.86% | 13,128 | - | -6.13% | - | - |
| 03/11 | 24 | 27 | 24 | 27 | +14.49% | 2,213 | - | -0.82% | - | - |
| 03/10 | 24 | 24 | 23 | 23 | -1.99% | 17,701 | - | -13.38% | - | - |
| 03/06 | 24 | 24 | 24 | 24 | +0.28% | 1,328 | - | -11.62% | - | - |
| 03/05 | 24 | 24 | 23 | 24 | +6.69% | 6,343 | - | -11.87% | - | - |
| 03/04 | 24 | 25 | 21 | 22 | +2.17% | 4,425 | - | -20.34% | - | - |
| 03/03 | 24 | 25 | 22 | 22 | -8% | 3,540 | - | -22.04% | - | - |
| 03/02 | 22 | 25 | 22 | 24 | +9.72% | 11,653 | - | -18.18% | - | - |
| 02/27 | 22 | 22 | 22 | 22 | -11.63% | 3,245 | - | -25.43% | - | - |
| 02/26 | 25 | 25 | 24 | 24 | -5% | 2,803 | - | -18.42% | - | - |
| 02/25 | 24 | 26 | 24 | 26 | +6.15% | 1,475 | - | -14.13% | - | - |
| 02/24 | 27 | 27 | 24 | 24 | -8.91% | 738 | - | -21.71% | - | - |
| 02/23 | 26 | 27 | 26 | 27 | +3.42% | 443 | - | -14.06% | - | - |
| 02/20 | 24 | 26 | 24 | 26 | +11.11% | 1,033 | - | -16.9% | - | - |
| 02/19 | 24 | 25 | 23 | 23 | -4.2% | 5,015 | - | -27.55% | - | - |
| 02/18 | 26 | 26 | 24 | 24 | -3.51% | 3,245 | - | -24.37% | - | - |
| 02/17 | 25 | 25 | 25 | 25 | -9.54% | 443 | - | -23.99% | - | - |
| 02/16 | 28 | 28 | 28 | 28 | -0.49% | 443 | - | -15.98% | - | - |
| 02/13 | 28 | 28 | 28 | 28 | -4.64% | 2,065 | - | -18.05% | - | - |
| 02/12 | 31 | 31 | 29 | 29 | -10.21% | 2,803 | - | -14.06% | - | - |
| 02/10 | 33 | 33 | 33 | 33 | +1.05% | 1,475 | - | -4.29% | - | - |
| 02/09 | 32 | 32 | 32 | 32 | -3.06% | 295 | - | -5.29% | - | - |
| 02/05 | 32 | 33 | 32 | 33 | -0.61% | 738 | - | -5.09% | - | - |
| 02/04 | 33 | 33 | 33 | 33 | +4.45% | 2,508 | - | -4.51% | - | - |
| 02/03 | 32 | 32 | 32 | 32 | +11.85% | 2,950 | - | -8.58% | - | - |
| 02/02 | 28 | 29 | 28 | 29 | +1.2% | 1,918 | - | -18.26% | - | - |
| 01/30 | 32 | 32 | 28 | 28 | -10.71% | 4,130 | - | -19.23% | - | - |
| 01/29 | 32 | 32 | 32 | 32 | -6.79% | 3,245 | - | -9.55% | - | - |
| 01/28 | 34 | 34 | 34 | 34 | +0.2% | 148 | - | -5.66% | - | - |
| 01/27 | 34 | 34 | 34 | 34 | +0.4% | 1,328 | - | -5.84% | - | - |
| 01/26 | 34 | 34 | 34 | 34 | -1.97% | 1,770 | - | -6.22% | - | - |
| 01/23 | 35 | 35 | 34 | 34 | -0.39% | 1,623 | - | -6.92% | - | - |
| 01/22 | 34 | 35 | 34 | 35 | -5.56% | 885 | - | -6.56% | - | - |
| 01/21 | 35 | 37 | 35 | 37 | +2.66% | 1,918 | - | -1.06% | - | - |
| 01/20 | 36 | 36 | 36 | 36 | -0.94% | 1,180 | - | -3.63% | - | - |
| 01/19 | 36 | 36 | 36 | 36 | -0.19% | 148 | - | -2.71% | - | - |
| 01/16 | 36 | 36 | 36 | 36 | +0.19% | 885 | - | -2.53% | - | - |
| 01/15 | 36 | 36 | 36 | 36 | -0.19% | 738 | - | -5.27% | - | - |
| 01/14 | 36 | 36 | 36 | 36 | +0.19% | 590 | - | -5.09% | - | - |
| 01/13 | 36 | 36 | 36 | 36 | 0% | 443 | - | -7.7% | - | - |
| 01/09 | 36 | 36 | 36 | 36 | -3.45% | 443 | - | -7.7% | - | - |
| 01/08 | 38 | 38 | 35 | 37 | -1.79% | 1,475 | - | -4.4% | - | - |
| 01/07 | 41 | 41 | 38 | 38 | -5.08% | 9,146 | - | -5.09% | - | - |
| 01/06 | 34 | 40 | 34 | 40 | +17.3% | 6,490 | - | -0.01% | - | - |
| 01/05 | 34 | 34 | 33 | 34 | +0.6% | 3,540 | - | -16.83% | - | - |
| 2008 |
| 12/30 | 34 | 34 | 34 | 34 | 0% | 5,605 | - | -17.33% | - | - |
| 12/29 | 33 | 35 | 33 | 34 | -0.6% | 4,720 | - | -19.3% | - | - |
| 12/26 | 35 | 35 | 34 | 34 | -3.08% | 2,655 | - | -18.81% | - | - |
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。
