石山Gateway HD（7708）の株価チャート
2010/08/11～2011/01/07
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 |
| 2011 |
| 01/07 | 66 | 66 | 65 | 65 | -1.84% | 59,152 | - | -10.76% | - | - |
| 01/06 | 66 | 67 | 65 | 66 | +0.31% | 97,062 | - | -9.08% | - | - |
| 01/05 | 68 | 70 | 66 | 66 | -7.92% | 193,828 | - | -9.36% | - | - |
| 01/04 | 73 | 75 | 69 | 72 | -4.5% | 68,150 | - | -1.56% | - | - |
| 2010 |
| 12/30 | 75 | 75 | 74 | 75 | -2.46% | 4,425 | - | +3.08% | - | - |
| 12/29 | 75 | 77 | 75 | 77 | -0.09% | 2,213 | - | +7.15% | - | - |
| 12/28 | 77 | 77 | 75 | 77 | -0.09% | 2,950 | - | +7.24% | - | - |
| 12/27 | 78 | 78 | 76 | 77 | -0.87% | 4,425 | - | +7.34% | - | - |
| 12/24 | 79 | 79 | 77 | 78 | -2.46% | 21,094 | - | +9.8% | - | - |
| 12/22 | 80 | 80 | 78 | 80 | +0.08% | 18,291 | - | +12.57% | - | - |
| 12/21 | 78 | 80 | 77 | 80 | -1.01% | 18,586 | - | +14.08% | - | - |
| 12/20 | 82 | 82 | 76 | 81 | -1.24% | 49,268 | - | +15.25% | - | - |
| 12/17 | 81 | 82 | 77 | 82 | -1.23% | 41,893 | - | +18.39% | - | - |
| 12/16 | 81 | 83 | 79 | 83 | +0.83% | 62,102 | - | +19.86% | - | - |
| 12/15 | 75 | 82 | 75 | 82 | +0.58% | 87,621 | - | +20.63% | - | - |
| 12/14 | 69 | 84 | 68 | 82 | +18.76% | 125,974 | - | +19.93% | - | - |
| 12/13 | 69 | 69 | 67 | 69 | +0.3% | 56,054 | - | +0.99% | - | - |
| 12/10 | 68 | 68 | 66 | 68 | +1% | 12,096 | - | +0.69% | - | - |
| 12/09 | 66 | 68 | 66 | 68 | +0.1% | 29,945 | - | -0.31% | - | - |
| 12/08 | 68 | 69 | 66 | 68 | -0.4% | 16,079 | - | -0.41% | - | - |
| 12/07 | 68 | 68 | 68 | 68 | +0.7% | 17,406 | - | -0.01% | - | - |
| 12/06 | 63 | 68 | 61 | 68 | +7.68% | 42,630 | - | -0.7% | - | - |
| 12/03 | 64 | 64 | 63 | 63 | -1.8% | 7,966 | - | -9.12% | - | - |
| 12/02 | 64 | 64 | 63 | 64 | -0.84% | 23,602 | - | -7.45% | - | - |
| 12/01 | 65 | 65 | 64 | 64 | -0.84% | 22,422 | - | -6.66% | - | - |
| 11/30 | 64 | 65 | 64 | 65 | +0.95% | 11,358 | - | -5.88% | - | - |
| 11/29 | 65 | 65 | 64 | 64 | -1.66% | 59,742 | - | -6.76% | - | - |
| 11/26 | 67 | 67 | 65 | 65 | -2.33% | 59,004 | - | -6.54% | - | - |
| 11/25 | 68 | 68 | 65 | 67 | -1.2% | 59,152 | - | -4.32% | - | - |
| 11/24 | 68 | 68 | 67 | 68 | -0.2% | 40,860 | - | -3.15% | - | - |
| 11/22 | 69 | 69 | 67 | 68 | +0.2% | 18,586 | - | -4.33% | - | - |
| 11/19 | 68 | 70 | 68 | 68 | 0% | 25,224 | - | -4.52% | - | - |
| 11/18 | 69 | 75 | 68 | 68 | 0% | 20,356 | - | -4.52% | - | - |
| 11/17 | 68 | 69 | 68 | 68 | -0.7% | 7,523 | - | -5.84% | - | - |
| 11/16 | 69 | 70 | 68 | 68 | -1.27% | 25,667 | - | -6.48% | - | - |
| 11/15 | 69 | 69 | 67 | 69 | 0% | 64,462 | - | -5.28% | - | - |
| 11/12 | 71 | 71 | 68 | 69 | +0.1% | 31,125 | - | -5.28% | - | - |
| 11/11 | 71 | 73 | 68 | 69 | -3.87% | 29,650 | - | -5.37% | - | - |
| 11/10 | 71 | 73 | 68 | 72 | +1.92% | 28,617 | - | -0.2% | - | - |
| 11/09 | 73 | 73 | 69 | 71 | -4.41% | 26,847 | - | -2.08% | - | - |
| 11/08 | 68 | 74 | 68 | 74 | +8.37% | 33,780 | - | +2.44% | - | - |
| 11/05 | 68 | 70 | 68 | 68 | -2.33% | 20,356 | - | -5.47% | - | - |
| 11/04 | 68 | 70 | 68 | 70 | -1.72% | 27,142 | - | -3.21% | - | - |
| 11/02 | 68 | 71 | 67 | 71 | -3.95% | 195,156 | - | -1.51% | - | - |
| 11/01 | 74 | 74 | 70 | 74 | -1% | 19,471 | - | +2.54% | - | - |
| 10/29 | 72 | 77 | 70 | 75 | -3.08% | 10,326 | - | +5.03% | - | - |
| 10/28 | 66 | 77 | 66 | 77 | +13.5% | 41,008 | - | +8.37% | - | - |
| 10/27 | 66 | 68 | 66 | 68 | -2.34% | 9,736 | - | -4.52% | - | - |
| 10/26 | 68 | 70 | 68 | 69 | +0.59% | 12,096 | - | -2.23% | - | - |
| 10/25 | 68 | 69 | 66 | 69 | -0.39% | 14,751 | - | -2.8% | - | - |
| 10/22 | 70 | 70 | 67 | 69 | -2.57% | 18,881 | - | -2.42% | - | - |
| 10/21 | 72 | 72 | 66 | 71 | -1.78% | 33,632 | - | +0.16% | - | - |
| 10/20 | 69 | 73 | 68 | 72 | +1.23% | 6,638 | - | +1.97% | - | - |
| 10/19 | 77 | 77 | 69 | 72 | -7.78% | 20,799 | - | +0.73% | - | - |
| 10/18 | 77 | 78 | 72 | 78 | +0.35% | 23,749 | - | +9.23% | - | - |
| 10/15 | 77 | 78 | 74 | 77 | -1.64% | 24,929 | - | +8.85% | - | - |
| 10/14 | 81 | 81 | 77 | 79 | -5.7% | 58,414 | - | +10.66% | - | - |
| 10/13 | 83 | 84 | 77 | 83 | -0.41% | 82,753 | - | +17.35% | - | - |
| 10/12 | 68 | 88 | 68 | 84 | +20.98% | 248,259 | - | +19.51% | - | - |
| 10/08 | 66 | 69 | 64 | 69 | +3.45% | 101,487 | - | -1.22% | - | - |
| 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% | - | - |
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。
