石山Gateway HD（7708）の株価チャート
2009/12/07～2010/05/07
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 |
| 05/07 | 115 | 124 | 111 | 120 | +3.76% | 84,818 | - | +8.71% | - | - |
| 05/06 | 115 | 117 | 115 | 115 | -1.73% | 25,962 | - | +4.77% | - | - |
| 04/30 | 119 | 128 | 114 | 117 | -3.89% | 85,703 | - | +6.62% | - | - |
| 04/28 | 125 | 130 | 116 | 122 | -6.2% | 155,181 | - | +10.93% | - | - |
| 04/27 | 114 | 146 | 114 | 130 | +8.85% | 1,016,786 | - | +18.27% | - | - |
| 04/26 | 99 | 120 | 99 | 120 | +20.51% | 271,713 | - | +8.65% | - | - |
| 04/23 | 94 | 103 | 94 | 99 | +6.79% | 56,939 | - | -9.84% | - | - |
| 04/22 | 94 | 94 | 90 | 93 | +1.48% | 14,456 | - | -16.33% | - | - |
| 04/21 | 89 | 94 | 89 | 92 | -1.1% | 33,780 | - | -17.55% | - | - |
| 04/20 | 90 | 94 | 90 | 93 | +1.11% | 44,696 | - | -16.63% | - | - |
| 04/19 | 102 | 102 | 89 | 92 | -9.94% | 156,656 | - | -17.55% | - | - |
| 04/16 | 101 | 103 | 101 | 102 | +0.27% | 17,554 | - | -9.27% | - | - |
| 04/15 | 101 | 103 | 100 | 101 | -0.4% | 70,215 | - | -8.69% | - | - |
| 04/14 | 103 | 104 | 101 | 102 | +0.74% | 53,399 | - | -8.33% | - | - |
| 04/13 | 108 | 109 | 101 | 101 | -6.64% | 123,613 | - | -9% | - | - |
| 04/12 | 112 | 115 | 108 | 108 | -3.56% | 73,165 | - | -2.53% | - | - |
| 04/09 | 115 | 115 | 110 | 112 | -2.47% | 80,540 | - | +2% | - | - |
| 04/08 | 118 | 118 | 113 | 115 | -3.3% | 46,613 | - | +4.58% | - | - |
| 04/07 | 121 | 121 | 116 | 119 | -2.5% | 34,812 | - | +8.16% | - | - |
| 04/06 | 125 | 125 | 117 | 122 | -2.6% | 62,987 | - | +11.95% | - | - |
| 04/05 | 129 | 136 | 121 | 125 | +5.9% | 159,753 | - | +16% | - | - |
| 04/02 | 114 | 121 | 113 | 118 | +1.75% | 57,676 | - | +11.6% | - | - |
| 04/01 | 109 | 124 | 106 | 116 | +7.12% | 93,079 | - | +10.73% | - | - |
| 03/31 | 117 | 118 | 105 | 109 | -5.71% | 104,732 | - | +4.36% | - | - |
| 03/30 | 114 | 118 | 110 | 115 | +2.29% | 91,604 | - | +10.68% | - | - |
| 03/29 | 115 | 118 | 102 | 113 | -1.19% | 33,337 | - | +9.26% | - | - |
| 03/26 | 124 | 124 | 113 | 114 | -9.19% | 76,410 | - | +11.66% | - | - |
| 03/25 | 125 | 129 | 115 | 125 | +2.78% | 121,548 | - | +22.96% | - | - |
| 03/24 | 122 | 125 | 115 | 122 | 0% | 55,021 | - | +20.82% | - | - |
| 03/23 | 119 | 126 | 115 | 122 | +4.35% | 96,029 | - | +22.03% | - | - |
| 03/19 | 117 | 118 | 105 | 117 | -1.37% | 70,215 | - | +18.12% | - | - |
| 03/18 | 98 | 119 | 98 | 119 | +20.62% | 173,177 | - | +20.99% | - | - |
| 03/17 | 98 | 98 | 96 | 98 | +0.35% | 13,423 | - | +1.34% | - | - |
| 03/16 | 98 | 98 | 96 | 98 | -0.34% | 12,538 | - | +0.99% | - | - |
| 03/15 | 98 | 100 | 95 | 98 | -1.36% | 17,701 | - | +1.34% | - | - |
| 03/12 | 93 | 100 | 89 | 100 | +7.38% | 27,289 | - | +2.74% | - | - |
| 03/11 | 95 | 95 | 90 | 93 | -1.79% | 14,308 | - | -4.32% | - | - |
| 03/10 | 94 | 95 | 88 | 95 | -2.52% | 44,843 | - | -3.57% | - | - |
| 03/09 | 98 | 98 | 94 | 97 | -0.69% | 12,243 | - | -1.08% | - | - |
| 03/08 | 98 | 98 | 93 | 98 | -3.94% | 23,307 | - | -0.39% | - | - |
| 03/05 | 104 | 104 | 99 | 102 | -1.45% | 48,973 | - | +2.65% | - | - |
| 03/04 | 105 | 106 | 102 | 103 | -1.74% | 47,203 | - | +4.15% | - | - |
| 03/03 | 98 | 105 | 96 | 105 | +9.01% | 41,893 | - | +4.94% | - | - |
| 03/02 | 88 | 96 | 83 | 96 | +2.53% | 37,025 | - | -3.74% | - | - |
| 03/01 | 95 | 95 | 89 | 94 | +1.17% | 4,278 | - | -7.04% | - | - |
| 02/26 | 88 | 93 | 88 | 93 | -0.07% | 2,508 | - | -8.11% | - | - |
| 02/25 | 90 | 94 | 90 | 93 | -0.72% | 2,213 | - | -8.95% | - | - |
| 02/24 | 94 | 94 | 92 | 94 | -1.36% | 2,065 | - | -9.17% | - | - |
| 02/23 | 95 | 95 | 89 | 95 | -0.07% | 2,065 | - | -8.81% | - | - |
| 02/22 | 90 | 95 | 90 | 95 | +0.72% | 5,015 | - | -8.74% | - | - |
| 02/19 | 95 | 95 | 88 | 94 | -0.36% | 4,868 | - | -10.26% | - | - |
| 02/18 | 98 | 98 | 92 | 95 | -5.62% | 15,194 | - | -10.78% | - | - |
| 02/17 | 102 | 102 | 97 | 100 | -1.47% | 6,933 | - | -6.36% | - | - |
| 02/16 | 99 | 102 | 96 | 102 | +5.26% | 7,671 | - | -4.96% | - | - |
| 02/15 | 90 | 97 | 85 | 97 | 0% | 14,456 | - | -9.72% | - | - |
| 02/12 | 89 | 97 | 85 | 97 | +1.06% | 25,667 | - | -9.72% | - | - |
| 02/10 | 100 | 100 | 89 | 96 | -6.62% | 15,636 | - | -11.49% | - | - |
| 02/09 | 96 | 105 | 94 | 102 | +1.34% | 11,358 | - | -5.22% | - | - |
| 02/08 | 97 | 101 | 97 | 101 | +3.83% | 1,475 | - | -5.6% | - | - |
| 02/05 | 98 | 103 | 97 | 97 | -7.42% | 19,176 | - | -7.35% | - | - |
| 02/04 | 106 | 106 | 100 | 105 | -3.13% | 18,734 | - | +1.04% | - | - |
| 02/03 | 105 | 108 | 101 | 108 | +9.51% | 24,339 | - | +6.34% | - | - |
| 02/02 | 105 | 105 | 98 | 99 | -2.6% | 25,962 | - | -0.96% | - | - |
| 02/01 | 108 | 108 | 99 | 102 | -7.98% | 36,730 | - | +3.76% | - | - |
| 01/29 | 111 | 111 | 109 | 111 | +0.31% | 20,651 | - | +13.92% | - | - |
| 01/28 | 109 | 112 | 109 | 110 | +0.93% | 22,717 | - | +15.96% | - | - |
| 01/27 | 115 | 115 | 109 | 109 | -3.42% | 21,831 | - | +18.64% | - | - |
| 01/26 | 113 | 114 | 108 | 113 | -0.18% | 48,236 | - | +25.57% | - | - |
| 01/25 | 112 | 115 | 112 | 113 | -1.12% | 41,598 | - | +28.65% | - | - |
| 01/22 | 110 | 115 | 110 | 115 | +0.9% | 34,370 | - | +34.71% | - | - |
| 01/21 | 111 | 115 | 111 | 113 | -0.06% | 22,864 | - | +38.39% | - | - |
| 01/20 | 112 | 118 | 112 | 114 | +0.3% | 105,027 | - | +41.94% | - | - |
| 01/19 | 108 | 113 | 108 | 113 | +1.21% | 51,038 | - | +47.03% | - | - |
| 01/18 | 104 | 115 | 104 | 112 | +6.45% | 69,920 | - | +51.16% | - | - |
| 01/15 | 119 | 124 | 105 | 105 | -11.43% | 138,954 | - | +45.94% | - | - |
| 01/14 | 118 | 126 | 113 | 119 | +4.67% | 222,888 | - | +69.48% | - | - |
| 01/13 | 98 | 119 | 98 | 113 | +15.07% | 285,874 | - | +69.18% | - | - |
| 01/12 | 102 | 105 | 95 | 99 | -6.86% | 129,071 | - | +53.91% | - | - |
| 01/08 | 115 | 115 | 104 | 106 | -7.14% | 172,144 | - | +70.57% | - | - |
| 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% | - | - |
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。
