石山Gateway HD（7708）の株価チャート

2009/08/07

2009/03/12～2009/08/07

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
2009
08/07	88	89	84	85	-4.69%	24,339	-	+20.31%	-	-
08/06	90	90	84	90	+1.61%	48,088	-	+28.03%	-	-
08/05	91	95	88	88	-6.94%	52,661	-	+29.7%	-	-
08/04	100	100	89	95	+2.79%	81,426	-	+41.45%	-	-
08/03	102	103	92	92	-13.92%	152,968	-	+41.84%	-	-
07/31	109	111	97	107	-3.01%	270,828	-	+70.02%	-	-
07/30	110	110	110	110	-10.93%	29,797	-	+84.06%	-	-
07/29	124	124	121	124	+12.28%	101,634	-	+117.53%	-	-
07/28	110	110	109	110	+14%	212,562	-	+104.51%	-	-
07/27	93	97	84	97	+38.87%	361,990	-	+89.95%	-	-
07/24	70	70	70	70	+10.76%	8,408	-	+42.36%	-	-
07/23	63	63	63	63	+12.06%	6,785	-	+31.21%	-	-
07/22	56	56	56	56	+13.72%	22,274	-	+17.08%	-	-
07/21	49	49	49	49	0%	443	-	+5.15%	-	-
07/17	48	49	48	49	+2.68%	443	-	+5.15%	-	-
07/16	45	49	45	48	-2.74%	6,933	-	+2.41%	-	-
07/15	49	49	49	49	+12.31%	4,720	-	+5.29%	-	-
07/14	43	44	41	44	-2.84%	3,098	-	-6.25%	-	-
07/13	48	48	45	45	-9.59%	1,033	-	-3.5%	-	-
07/10	50	50	47	50	-1.33%	3,393	-	+6.74%	-	-
07/09	51	54	51	51	0%	24,487	-	+8.18%	-	-
07/08	51	51	50	51	+1.76%	12,096	-	+8.18%	-	-
07/07	49	50	47	50	-4.04%	7,818	-	+6.3%	-	-
07/06	52	52	49	52	-0.26%	3,983	-	+10.78%	-	-
07/03	48	53	48	52	+1.99%	20,651	-	+11.06%	-	-
07/02	50	52	49	51	-5.39%	24,634	-	+11.27%	-	-
07/01	47	54	45	54	+5.28%	19,766	-	+17.6%	-	-
06/30	44	51	42	51	+15.2%	39,238	-	+11.71%	-	-
06/29	46	46	44	45	+7.87%	17,701	-	-0.87%	-	-
06/26	42	43	41	41	+0.16%	1,475	-	-8.1%	-	-
06/25	41	41	41	41	+1%	5,163	-	-8.25%	-	-
06/24	41	42	39	41	0%	4,278	-	-9.16%	-	-
06/23	42	42	41	41	-0.82%	1,918	-	-9.16%	-	-
06/22	43	43	39	41	-6.61%	13,276	-	-8.41%	-	-
06/18	44	44	43	44	0%	5,900	-	-1.93%	-	-
06/17	44	45	43	44	-1.06%	3,393	-	-1.93%	-	-
06/16	45	45	45	45	-6%	7,523	-	-0.87%	-	-
06/15	46	47	44	47	+5.26%	9,293	-	+5.45%	-	-
06/12	44	45	44	45	-3.9%	26,109	-	+2.46%	-	-
06/11	45	47	45	47	-3.89%	29,207	-	+6.62%	-	-
06/10	47	49	46	49	+4.05%	6,048	-	+10.93%	-	-
06/09	48	49	45	47	-5.21%	18,734	-	+9.1%	-	-
06/08	54	54	47	49	-3.95%	25,372	-	+17.83%	-	-
06/05	51	55	51	52	+2.84%	42,188	-	+22.67%	-	-
06/04	48	50	47	50	+4.82%	38,500	-	+22.19%	-	-
06/03	47	48	43	48	-0.7%	17,554	-	+16.57%	-	-
06/02	44	48	44	48	+2.9%	10,768	-	+20.33%	-	-
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%	-	-

石山Gateway HD（7708）の株価チャート

2009/03/12～2009/08/07

株価推移

開示資料

決算

株式

チャート