石山Gateway HD（7708）の株価チャート
2009/08/10～2010/01/07
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 |
| 2010 |
| 01/07 | 111 | 119 | 103 | 114 | +9.88% | 352,549 | - | +93.03% | - | - |
| 01/06 | 95 | 113 | 91 | 104 | +9.37% | 570,864 | - | +81.85% | - | - |
| 01/05 | 85 | 95 | 85 | 95 | +20% | 315,819 | - | +75.51% | - | - |
| 01/04 | 71 | 88 | 71 | 79 | +14.22% | 188,370 | - | +51.88% | - | - |
| 2009 |
| 12/30 | 64 | 71 | 64 | 69 | +7.03% | 88,506 | - | +35.58% | - | - |
| 12/29 | 60 | 65 | 60 | 65 | +11.72% | 52,071 | - | +29.21% | - | - |
| 12/28 | 57 | 63 | 57 | 58 | +1.55% | 22,569 | - | +18.01% | - | - |
| 12/25 | 56 | 57 | 55 | 57 | +3.7% | 8,408 | - | +16.21% | - | - |
| 12/24 | 61 | 61 | 54 | 55 | -9.8% | 60,037 | - | +14.4% | - | - |
| 12/22 | 55 | 61 | 52 | 61 | +9.65% | 67,560 | - | +26.83% | - | - |
| 12/21 | 53 | 57 | 53 | 56 | +2.38% | 14,603 | - | +18.13% | - | - |
| 12/18 | 55 | 58 | 51 | 54 | +5.54% | 56,349 | - | +15.39% | - | - |
| 12/17 | 52 | 58 | 51 | 51 | +0.53% | 91,899 | - | +9.33% | - | - |
| 12/16 | 49 | 52 | 48 | 51 | +3.29% | 29,650 | - | +8.76% | - | - |
| 12/15 | 49 | 49 | 47 | 49 | +2.1% | 19,176 | - | +5.29% | - | - |
| 12/14 | 49 | 50 | 47 | 48 | +2.14% | 28,617 | - | +3.13% | - | - |
| 12/11 | 44 | 48 | 44 | 47 | +4.48% | 4,425 | - | -1.14% | - | - |
| 12/10 | 49 | 49 | 45 | 45 | -8.09% | 14,751 | - | -5.37% | - | - |
| 12/09 | 50 | 50 | 48 | 49 | -0.68% | 24,192 | - | +0.86% | - | - |
| 12/08 | 48 | 51 | 48 | 50 | +3.38% | 9,441 | - | +1.55% | - | - |
| 12/07 | 52 | 52 | 47 | 48 | -4.57% | 86,293 | - | -3.74% | - | - |
| 12/04 | 44 | 51 | 44 | 50 | +15.35% | 168,309 | - | -1.1% | - | - |
| 12/03 | 43 | 46 | 43 | 44 | +3.37% | 18,881 | - | -14.26% | - | - |
| 12/02 | 41 | 43 | 41 | 42 | +4% | 10,178 | - | -18.65% | - | - |
| 12/01 | 42 | 43 | 38 | 41 | -6.25% | 17,554 | - | -23.25% | - | - |
| 11/30 | 41 | 43 | 41 | 43 | +1.59% | 4,130 | - | -19.65% | - | - |
| 11/27 | 46 | 46 | 40 | 43 | -4.55% | 10,031 | - | -22.35% | - | - |
| 11/26 | 45 | 45 | 44 | 45 | -0.9% | 4,278 | - | -20.1% | - | - |
| 11/25 | 45 | 48 | 43 | 45 | +2.46% | 10,031 | - | -20.79% | - | - |
| 11/24 | 47 | 48 | 44 | 44 | -10.1% | 7,228 | - | -25.31% | - | - |
| 11/20 | 42 | 49 | 42 | 49 | +12.09% | 16,816 | - | -18.31% | - | - |
| 11/19 | 43 | 44 | 42 | 44 | +1.26% | 6,490 | - | -28.32% | - | - |
| 11/18 | 47 | 48 | 43 | 43 | -9.9% | 10,916 | - | -30.35% | - | - |
| 11/17 | 47 | 48 | 45 | 48 | +1% | 7,671 | - | -25.11% | - | - |
| 11/16 | 49 | 50 | 47 | 47 | -0.99% | 6,933 | - | -28.1% | - | - |
| 11/13 | 54 | 54 | 48 | 48 | -9.36% | 10,326 | - | -29.52% | - | - |
| 11/12 | 55 | 55 | 53 | 53 | -3.35% | 590 | - | -23.37% | - | - |
| 11/11 | 54 | 55 | 47 | 55 | +0.88% | 27,289 | - | -21.85% | - | - |
| 11/10 | 55 | 55 | 52 | 54 | -1.84% | 10,473 | - | -22.52% | - | - |
| 11/09 | 57 | 57 | 55 | 55 | -5.23% | 20,504 | - | -21.07% | - | - |
| 11/06 | 62 | 62 | 56 | 58 | -5.49% | 40,565 | - | -17.89% | - | - |
| 11/05 | 61 | 62 | 60 | 62 | -0.87% | 17,554 | - | -11.87% | - | - |
| 11/04 | 61 | 67 | 61 | 62 | +0.55% | 12,096 | - | -11.1% | - | - |
| 11/02 | 63 | 63 | 61 | 62 | -2.04% | 3,393 | - | -11.58% | - | - |
| 10/30 | 63 | 63 | 62 | 63 | -0.85% | 1,328 | - | -9.74% | - | - |
| 10/29 | 64 | 64 | 62 | 64 | +4.21% | 5,605 | - | -7.65% | - | - |
| 10/28 | 61 | 63 | 60 | 61 | -0.55% | 19,914 | - | -11.38% | - | - |
| 10/27 | 66 | 68 | 61 | 61 | -4.53% | 46,171 | - | -10.89% | - | - |
| 10/26 | 68 | 68 | 63 | 64 | -6.5% | 47,351 | - | -6.66% | - | - |
| 10/23 | 68 | 70 | 67 | 69 | +1.6% | 8,556 | - | -0.18% | - | - |
| 10/22 | 74 | 77 | 66 | 68 | -8.68% | 14,013 | - | -1.75% | - | - |
| 10/21 | 81 | 81 | 74 | 74 | -6.41% | 5,458 | - | +7.58% | - | - |
| 10/20 | 76 | 79 | 76 | 79 | +6.75% | 7,818 | - | +14.95% | - | - |
| 10/19 | 73 | 76 | 73 | 74 | +3.4% | 15,341 | - | +7.68% | - | - |
| 10/16 | 80 | 80 | 71 | 72 | -9.79% | 8,998 | - | +4.14% | - | - |
| 10/15 | 81 | 83 | 74 | 80 | -1.26% | 24,634 | - | +15.44% | - | - |
| 10/14 | 89 | 90 | 81 | 81 | -14.39% | 52,366 | - | +16.92% | - | - |
| 10/13 | 81 | 95 | 78 | 94 | +5.46% | 86,146 | - | +38.57% | - | - |
| 10/09 | 88 | 96 | 87 | 89 | -5.86% | 109,157 | - | +31.4% | - | - |
| 10/08 | 95 | 95 | 89 | 95 | +16.67% | 283,957 | - | +41.65% | - | - |
| 10/07 | 81 | 81 | 81 | 81 | +20% | 18,734 | - | +23.26% | - | - |
| 10/06 | 61 | 68 | 61 | 68 | +11.11% | 28,322 | - | +2.72% | - | - |
| 10/05 | 60 | 65 | 60 | 61 | 0% | 15,636 | - | -7.56% | - | - |
| 10/02 | 58 | 65 | 58 | 61 | +4.53% | 32,895 | - | -10.28% | - | - |
| 10/01 | 52 | 61 | 52 | 58 | +7.36% | 21,241 | - | -14.16% | - | - |
| 09/30 | 54 | 54 | 54 | 54 | -2.79% | 148 | - | -21.2% | - | - |
| 09/29 | 55 | 56 | 55 | 56 | +1.85% | 10,326 | - | -18.94% | - | - |
| 09/28 | 56 | 56 | 55 | 55 | -2.17% | 9,736 | - | -21.55% | - | - |
| 09/25 | 57 | 57 | 54 | 56 | +0.98% | 7,080 | - | -20.94% | - | - |
| 09/24 | 56 | 59 | 56 | 56 | -8.89% | 7,966 | - | -22.79% | - | - |
| 09/18 | 59 | 61 | 56 | 61 | +3.09% | 7,966 | - | -16.42% | - | - |
| 09/17 | 63 | 63 | 59 | 59 | -5.72% | 5,458 | - | -20.02% | - | - |
| 09/16 | 62 | 64 | 62 | 63 | -2.63% | 9,588 | - | -16.3% | - | - |
| 09/15 | 67 | 68 | 64 | 64 | -4.23% | 2,360 | - | -15.17% | - | - |
| 09/14 | 65 | 67 | 65 | 67 | -5.43% | 27,879 | - | -12.57% | - | - |
| 09/11 | 72 | 72 | 70 | 71 | +0.96% | 3,540 | - | -8.74% | - | - |
| 09/10 | 70 | 73 | 70 | 71 | +0.87% | 5,605 | - | -10.75% | - | - |
| 09/09 | 71 | 72 | 70 | 70 | -4.89% | 5,310 | - | -11.53% | - | - |
| 09/08 | 74 | 75 | 72 | 73 | -1.45% | 3,835 | - | -8.14% | - | - |
| 09/07 | 72 | 75 | 72 | 75 | -2.14% | 3,098 | - | -7.94% | - | - |
| 09/04 | 81 | 81 | 75 | 76 | +3.12% | 20,356 | - | -7.08% | - | - |
| 09/03 | 75 | 75 | 73 | 74 | -2.94% | 7,376 | - | -10.97% | - | - |
| 09/02 | 76 | 76 | 74 | 76 | +0.72% | 14,013 | - | -9.37% | - | - |
| 09/01 | 71 | 76 | 71 | 76 | +3.05% | 26,552 | - | -12.11% | - | - |
| 08/31 | 70 | 75 | 70 | 73 | -5.91% | 33,337 | - | -16.65% | - | - |
| 08/28 | 77 | 79 | 71 | 78 | +1.32% | 94,259 | - | -12.4% | - | - |
| 08/27 | 89 | 98 | 77 | 77 | -12.02% | 197,811 | - | -12.56% | - | - |
| 08/26 | 75 | 87 | 75 | 87 | +18.35% | 173,177 | - | -0.62% | - | - |
| 08/25 | 71 | 75 | 71 | 74 | +3.51% | 54,726 | - | -14.08% | - | - |
| 08/24 | 70 | 73 | 68 | 71 | -1.59% | 40,713 | - | -16.02% | - | - |
| 08/21 | 71 | 75 | 70 | 73 | -5.31% | 26,699 | - | -14.66% | - | - |
| 08/20 | 84 | 84 | 74 | 77 | -7% | 63,134 | - | -8.8% | - | - |
| 08/19 | 81 | 85 | 81 | 82 | 0% | 20,799 | - | +0.45% | - | - |
| 08/18 | 81 | 85 | 78 | 82 | -2.8% | 22,569 | - | +1.69% | - | - |
| 08/17 | 89 | 91 | 85 | 85 | -3.1% | 25,814 | - | +7.27% | - | - |
| 08/14 | 83 | 92 | 83 | 87 | +5.05% | 47,941 | - | +12.12% | - | - |
| 08/13 | 81 | 83 | 81 | 83 | -1.6% | 20,061 | - | +8.12% | - | - |
| 08/12 | 88 | 88 | 81 | 85 | -0.95% | 23,454 | - | +12.81% | - | - |
| 08/11 | 83 | 87 | 81 | 85 | -2.33% | 35,992 | - | +15.43% | - | - |
| 08/10 | 83 | 87 | 82 | 87 | +2.38% | 21,094 | - | +19.8% | - | - |
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。
