石山Gateway HD（7708）の株価チャート
2010/05/18～2010/10/07
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 |
| 10/07 | 65 | 68 | 64 | 67 | -0.4% | 42,630 | - | -4.51% | - | - |
| 10/06 | 68 | 68 | 64 | 67 | -0.4% | 16,079 | - | -4.12% | - | - |
| 10/05 | 65 | 67 | 64 | 67 | +3.01% | 11,506 | - | -3.74% | - | - |
| 10/04 | 67 | 68 | 65 | 65 | -3.4% | 4,130 | - | -7.86% | - | - |
| 10/01 | 68 | 68 | 66 | 68 | 0% | 13,423 | - | -4.61% | - | - |
| 09/30 | 68 | 68 | 66 | 68 | -0.1% | 10,031 | - | -4.61% | - | - |
| 09/29 | 67 | 68 | 63 | 68 | -1.96% | 31,420 | - | -5.84% | - | - |
| 09/28 | 68 | 70 | 67 | 69 | +2% | 29,354 | - | -3.96% | - | - |
| 09/27 | 67 | 68 | 65 | 68 | -0.89% | 15,194 | - | -5.84% | - | - |
| 09/24 | 68 | 68 | 66 | 68 | -0.98% | 9,293 | - | -5% | - | - |
| 09/22 | 68 | 69 | 64 | 69 | +1.9% | 52,219 | - | -5.37% | - | - |
| 09/21 | 66 | 68 | 65 | 68 | 0% | 26,109 | - | -7.13% | - | - |
| 09/17 | 67 | 69 | 66 | 68 | +0.2% | 88,654 | - | -7.13% | - | - |
| 09/16 | 73 | 73 | 67 | 68 | -7.68% | 94,111 | - | -8.57% | - | - |
| 09/15 | 68 | 73 | 66 | 73 | +4.95% | 38,648 | - | -2.29% | - | - |
| 09/14 | 66 | 70 | 65 | 70 | +1.38% | 37,615 | - | -6.9% | - | - |
| 09/13 | 66 | 70 | 61 | 69 | +0.69% | 49,416 | - | -8.16% | - | - |
| 09/10 | 66 | 68 | 65 | 68 | -2.79% | 50,448 | - | -10% | - | - |
| 09/09 | 79 | 81 | 68 | 70 | -13.5% | 66,527 | - | -7.41% | - | - |
| 09/08 | 84 | 87 | 79 | 81 | -2.44% | 65,642 | - | +5.65% | - | - |
| 09/07 | 75 | 85 | 71 | 83 | +17.37% | 81,278 | - | +8.29% | - | - |
| 09/06 | 68 | 71 | 62 | 71 | +4.8% | 309,181 | - | -7.73% | - | - |
| 09/03 | 68 | 69 | 68 | 68 | -2.91% | 1,033 | - | -11.96% | - | - |
| 09/02 | 68 | 70 | 66 | 70 | -3.74% | 6,638 | - | -10.48% | - | - |
| 09/01 | 70 | 73 | 68 | 73 | -1.65% | 14,013 | - | -8.18% | - | - |
| 08/31 | 73 | 74 | 71 | 74 | +1.3% | 77,000 | - | -6.64% | - | - |
| 08/30 | 74 | 75 | 72 | 73 | -1.83% | 16,079 | - | -8.99% | - | - |
| 08/27 | 73 | 74 | 73 | 74 | +1.48% | 5,605 | - | -8.44% | - | - |
| 08/26 | 75 | 75 | 71 | 73 | -3.58% | 9,441 | - | -9.78% | - | - |
| 08/25 | 76 | 77 | 75 | 76 | -1.32% | 20,061 | - | -7.57% | - | - |
| 08/24 | 78 | 78 | 75 | 77 | +1.16% | 13,128 | - | -6.33% | - | - |
| 08/23 | 75 | 78 | 74 | 76 | +1.91% | 25,077 | - | -8.52% | - | - |
| 08/20 | 73 | 75 | 69 | 75 | +2.42% | 9,146 | - | -10.24% | - | - |
| 08/19 | 75 | 75 | 70 | 73 | -5.04% | 14,013 | - | -14.42% | - | - |
| 08/18 | 79 | 79 | 73 | 77 | -2.75% | 7,523 | - | -10.92% | - | - |
| 08/17 | 70 | 79 | 70 | 79 | -1.78% | 14,603 | - | -9.45% | - | - |
| 08/16 | 80 | 81 | 77 | 80 | -1.74% | 3,245 | - | -8.87% | - | - |
| 08/13 | 79 | 82 | 75 | 82 | +1.26% | 9,441 | - | -8.29% | - | - |
| 08/12 | 77 | 84 | 71 | 81 | -0.08% | 10,916 | - | -10.44% | - | - |
| 08/11 | 78 | 81 | 76 | 81 | 0% | 5,900 | - | -11.35% | - | - |
| 08/10 | 83 | 83 | 81 | 81 | -3.33% | 4,720 | - | -12.31% | - | - |
| 08/09 | 84 | 84 | 81 | 83 | -0.4% | 2,508 | - | -10.27% | - | - |
| 08/06 | 82 | 84 | 81 | 84 | -0.48% | 27,289 | - | -10.86% | - | - |
| 08/05 | 85 | 93 | 80 | 84 | +2.73% | 48,088 | - | -11.37% | - | - |
| 08/04 | 81 | 83 | 80 | 82 | +1.51% | 37,468 | - | -14.62% | - | - |
| 08/03 | 81 | 81 | 78 | 81 | +0.08% | 90,424 | - | -16.76% | - | - |
| 08/02 | 80 | 81 | 77 | 81 | -0.42% | 17,259 | - | -17.68% | - | - |
| 07/30 | 84 | 84 | 80 | 81 | -5.91% | 29,059 | - | -18.17% | - | - |
| 07/29 | 87 | 87 | 85 | 86 | -2.31% | 5,163 | - | -13.9% | - | - |
| 07/28 | 87 | 89 | 85 | 88 | -2.99% | 29,502 | - | -12.74% | - | - |
| 07/27 | 91 | 94 | 87 | 91 | +1.52% | 37,910 | - | -10.94% | - | - |
| 07/26 | 86 | 89 | 81 | 89 | +1.77% | 42,778 | - | -13.12% | - | - |
| 07/23 | 88 | 92 | 83 | 88 | -1.74% | 65,199 | - | -15.46% | - | - |
| 07/22 | 78 | 90 | 68 | 89 | +1.93% | 166,244 | - | -13.96% | - | - |
| 07/21 | 91 | 91 | 87 | 88 | -4.43% | 21,241 | - | -16.39% | - | - |
| 07/20 | 87 | 92 | 87 | 92 | +1.12% | 22,569 | - | -13.34% | - | - |
| 07/16 | 100 | 100 | 86 | 91 | -11.61% | 100,454 | - | -15.1% | - | - |
| 07/15 | 102 | 105 | 100 | 103 | -3.75% | 11,801 | - | -4.84% | - | - |
| 07/14 | 104 | 107 | 104 | 107 | +0.64% | 7,228 | - | -1.14% | - | - |
| 07/13 | 105 | 108 | 102 | 106 | +2.69% | 40,860 | - | -2.67% | - | - |
| 07/12 | 101 | 103 | 101 | 103 | 0% | 5,753 | - | -5.22% | - | - |
| 07/09 | 102 | 103 | 101 | 103 | +0.13% | 3,688 | - | -6.08% | - | - |
| 07/08 | 103 | 105 | 101 | 103 | +0.07% | 22,569 | - | -6.2% | - | - |
| 07/07 | 102 | 103 | 99 | 103 | -1.55% | 21,536 | - | -7.11% | - | - |
| 07/06 | 108 | 109 | 102 | 105 | -3.44% | 35,402 | - | -6.48% | - | - |
| 07/05 | 105 | 112 | 104 | 108 | +3.9% | 21,241 | - | -4.01% | - | - |
| 07/02 | 102 | 107 | 102 | 104 | -3.14% | 19,324 | - | -8.42% | - | - |
| 07/01 | 105 | 111 | 102 | 108 | +0.76% | 15,489 | - | -6.27% | - | - |
| 06/30 | 105 | 107 | 98 | 107 | -0.13% | 1,918 | 9億6377万 | -6.98% | - | 3.37 |
| 06/29 | 110 | 110 | 103 | 107 | -1.86% | 5,458 | - | -7.66% | - | - |
| 06/28 | 111 | 111 | 107 | 109 | +3.21% | 15,046 | - | -5.91% | - | - |
| 06/25 | 111 | 113 | 106 | 106 | -2.5% | 3,688 | - | -8.83% | - | - |
| 06/24 | 106 | 108 | 106 | 108 | -1.23% | 7,818 | - | -6.49% | - | - |
| 06/23 | 112 | 112 | 106 | 110 | -2.11% | 14,899 | - | -5.32% | - | - |
| 06/22 | 114 | 114 | 108 | 112 | -2.7% | 23,454 | - | -3.28% | - | - |
| 06/21 | 115 | 118 | 114 | 115 | +1.25% | 15,341 | - | -0.59% | - | - |
| 06/18 | 110 | 115 | 108 | 114 | +4.93% | 16,669 | - | -1.82% | - | - |
| 06/17 | 110 | 111 | 109 | 109 | -0.25% | 32,747 | - | -6.44% | - | - |
| 06/16 | 109 | 111 | 109 | 109 | -1.11% | 36,435 | - | -6.2% | - | - |
| 06/15 | 112 | 114 | 109 | 110 | -0.73% | 20,209 | - | -5.96% | - | - |
| 06/14 | 114 | 114 | 111 | 111 | -4.33% | 15,636 | - | -5.27% | - | - |
| 06/11 | 115 | 119 | 113 | 116 | -1.21% | 15,489 | - | -0.98% | - | - |
| 06/10 | 111 | 122 | 111 | 117 | +8.13% | 17,406 | - | +0.24% | - | - |
| 06/09 | 115 | 115 | 106 | 108 | -4.93% | 107,387 | - | -7.29% | - | - |
| 06/08 | 116 | 119 | 114 | 114 | -5.61% | 24,782 | - | -3.31% | - | - |
| 06/07 | 118 | 121 | 115 | 121 | -2.57% | 16,226 | - | +2.43% | - | - |
| 06/04 | 124 | 124 | 119 | 124 | +0.55% | 21,979 | - | +5.14% | - | - |
| 06/03 | 122 | 124 | 115 | 123 | +1.22% | 37,763 | - | +4.56% | - | - |
| 06/02 | 124 | 124 | 116 | 122 | -3.28% | 30,682 | - | +4.18% | - | - |
| 06/01 | 131 | 131 | 122 | 126 | -3.88% | 72,870 | - | +8.64% | - | - |
| 05/31 | 133 | 133 | 126 | 131 | -1.33% | 57,381 | - | +14.01% | - | - |
| 05/28 | 131 | 134 | 126 | 133 | +7.81% | 112,993 | - | +17.59% | - | - |
| 05/27 | 115 | 125 | 115 | 123 | +6.94% | 55,169 | - | +11.03% | - | - |
| 05/26 | 115 | 118 | 114 | 115 | +0.59% | 22,422 | - | +3.83% | - | - |
| 05/25 | 108 | 115 | 105 | 115 | +3.68% | 32,895 | - | +4.15% | - | - |
| 05/24 | 103 | 111 | 103 | 111 | +6.54% | 17,701 | - | +0.46% | - | - |
| 05/21 | 103 | 104 | 102 | 104 | -1.42% | 14,013 | - | -4.84% | - | - |
| 05/20 | 105 | 108 | 104 | 105 | 0% | 15,341 | - | -3.47% | - | - |
| 05/19 | 111 | 113 | 105 | 105 | -7.45% | 60,774 | - | -4.35% | - | - |
| 05/18 | 114 | 117 | 111 | 114 | -1.64% | 38,205 | - | +3.35% | - | - |
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。
