石山Gateway HD（7708）の株価チャート
2011/02/01～2011/06/28
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 |
| 06/28 | 26 | 27 | 26 | 26 | +2.67% | 56,496 | - | +8.75% | - | - |
| 06/27 | 25 | 25 | 24 | 25 | +3.16% | 48,236 | - | +10.53% | - | - |
| 06/24 | 24 | 26 | 23 | 25 | +2.68% | 77,738 | - | +7.14% | - | - |
| 06/23 | 25 | 25 | 24 | 24 | -8.05% | 74,050 | - | +4.34% | - | - |
| 06/22 | 25 | 26 | 25 | 26 | -2.53% | 114,763 | - | +13.48% | - | - |
| 06/21 | 33 | 33 | 27 | 27 | -15.05% | 483,833 | - | +16.43% | - | - |
| 06/20 | 31 | 32 | 28 | 32 | +17.72% | 947,309 | - | +43.29% | - | - |
| 06/17 | 23 | 27 | 22 | 27 | +18.98% | 170,817 | - | +21.72% | - | - |
| 06/16 | 21 | 23 | 21 | 23 | +4.73% | 39,385 | - | +2.3% | - | - |
| 06/15 | 23 | 23 | 21 | 21 | -7.04% | 45,581 | - | -2.32% | - | - |
| 06/14 | 25 | 25 | 23 | 23 | -7.84% | 67,117 | - | +5.08% | - | - |
| 06/13 | 24 | 27 | 23 | 25 | 0% | 125,088 | - | +14.01% | - | - |
| 06/10 | 28 | 34 | 25 | 25 | -15.91% | 970,026 | - | +19.44% | - | - |
| 06/09 | 30 | 30 | 30 | 30 | +18.92% | 115,943 | - | +42.04% | - | - |
| 06/08 | 20 | 25 | 20 | 25 | +23.33% | 384,559 | - | +19.44% | - | - |
| 06/07 | 20 | 21 | 20 | 20 | -0.17% | 25,372 | - | -3.15% | - | - |
| 06/06 | 21 | 21 | 20 | 20 | +0.33% | 43,368 | - | -2.99% | - | - |
| 06/03 | 20 | 21 | 20 | 20 | +0.47% | 17,554 | - | -3.32% | - | - |
| 06/02 | 20 | 20 | 20 | 20 | -3.53% | 23,307 | - | -3.77% | - | - |
| 06/01 | 21 | 21 | 20 | 21 | +2.83% | 46,171 | - | -0.25% | - | - |
| 05/31 | 21 | 21 | 20 | 20 | -0.33% | 38,943 | - | -2.99% | - | - |
| 05/30 | 21 | 21 | 20 | 20 | -2.74% | 1,180 | - | -7.09% | - | - |
| 05/27 | 20 | 21 | 20 | 21 | +3.16% | 19,619 | - | -4.47% | - | - |
| 05/26 | 21 | 21 | 20 | 20 | +0.17% | 7,966 | - | -7.4% | - | - |
| 05/25 | 21 | 21 | 20 | 20 | -1.32% | 54,136 | - | -7.56% | - | - |
| 05/24 | 21 | 21 | 21 | 21 | +0.66% | 10,473 | - | -6.32% | - | - |
| 05/23 | 21 | 22 | 20 | 20 | +0.5% | 31,420 | - | -10.99% | - | - |
| 05/20 | 21 | 21 | 20 | 20 | 0% | 60,332 | - | -11.43% | - | - |
| 05/19 | 21 | 21 | 20 | 20 | -1.31% | 61,069 | - | -11.43% | - | - |
| 05/18 | 21 | 21 | 21 | 21 | -7.45% | 73,165 | - | -6.17% | - | - |
| 05/17 | 20 | 23 | 20 | 22 | +6.99% | 39,533 | - | +1.38% | - | - |
| 05/16 | 22 | 22 | 20 | 21 | -3.15% | 60,332 | - | -5.25% | - | - |
| 05/13 | 22 | 22 | 21 | 22 | -2.31% | 1,623 | - | -2.16% | - | - |
| 05/12 | 22 | 22 | 21 | 22 | +3.5% | 8,998 | - | +0.15% | - | - |
| 05/11 | 21 | 22 | 21 | 21 | +0.96% | 17,554 | - | -3.24% | - | - |
| 05/10 | 21 | 22 | 21 | 21 | +1.14% | 31,125 | - | -4.17% | - | - |
| 05/09 | 22 | 22 | 21 | 21 | -5.09% | 24,044 | - | -5.25% | - | - |
| 05/06 | 23 | 23 | 22 | 22 | -4.14% | 24,044 | - | -0.16% | - | - |
| 05/02 | 23 | 23 | 22 | 23 | -0.44% | 47,793 | - | +4.15% | - | - |
| 04/28 | 23 | 23 | 22 | 23 | +2.88% | 13,423 | - | +4.62% | - | - |
| 04/27 | 21 | 23 | 21 | 22 | +4.76% | 22,717 | - | +1.69% | - | - |
| 04/26 | 23 | 23 | 21 | 21 | -5.41% | 14,161 | - | -2.93% | - | - |
| 04/25 | 23 | 23 | 23 | 23 | 0% | 11,063 | - | +2.61% | - | - |
| 04/22 | 22 | 23 | 22 | 23 | +0.45% | 25,077 | - | +2.61% | - | - |
| 04/21 | 24 | 24 | 22 | 22 | -7.92% | 38,205 | - | +2.15% | - | - |
| 04/20 | 26 | 26 | 23 | 24 | -4% | 56,791 | - | +10.93% | - | - |
| 04/19 | 23 | 26 | 22 | 25 | +5.04% | 99,274 | - | +15.55% | - | - |
| 04/18 | 25 | 26 | 24 | 24 | -15% | 193,976 | - | +10.01% | - | - |
| 04/15 | 33 | 33 | 27 | 28 | +2.44% | 593,285 | - | +23.79% | - | - |
| 04/14 | 28 | 28 | 28 | 28 | +20.59% | 127,449 | - | +20.85% | - | - |
| 04/13 | 21 | 23 | 20 | 23 | +17.24% | 89,539 | - | +0.21% | - | - |
| 04/12 | 20 | 20 | 20 | 20 | -2.72% | 20,504 | - | -14.52% | - | - |
| 04/11 | 19 | 20 | 19 | 20 | +5.3% | 39,680 | - | -15.8% | - | - |
| 04/08 | 19 | 20 | 19 | 19 | -7.03% | 74,345 | - | -20.03% | - | - |
| 04/07 | 20 | 21 | 20 | 21 | +1.33% | 33,042 | - | -17.43% | - | - |
| 04/06 | 21 | 21 | 20 | 20 | -3.99% | 14,161 | - | -18.51% | - | - |
| 04/05 | 22 | 22 | 20 | 21 | -0.95% | 38,648 | - | -18.39% | - | - |
| 04/04 | 22 | 22 | 20 | 21 | +4.98% | 13,423 | - | -17.61% | - | - |
| 04/01 | 21 | 22 | 20 | 20 | -4.29% | 16,816 | - | -21.52% | - | - |
| 03/31 | 21 | 21 | 21 | 21 | +3.11% | 19,914 | - | -21.03% | - | - |
| 03/30 | 21 | 21 | 20 | 21 | -2.4% | 6,048 | - | -23.42% | - | - |
| 03/29 | 21 | 21 | 20 | 21 | -0.64% | 25,224 | - | -24.34% | - | - |
| 03/28 | 20 | 21 | 20 | 21 | +4.14% | 24,634 | - | -23.86% | - | - |
| 03/25 | 21 | 22 | 20 | 20 | -5.03% | 72,132 | - | -26.88% | - | - |
| 03/24 | 24 | 24 | 20 | 22 | -9.79% | 128,481 | - | -25.66% | - | - |
| 03/23 | 24 | 24 | 23 | 24 | +0.71% | 68,592 | - | -17.6% | - | - |
| 03/22 | 23 | 25 | 23 | 24 | +6.38% | 76,115 | - | -20.91% | - | - |
| 03/18 | 20 | 23 | 20 | 22 | +4.44% | 58,709 | - | -25.65% | - | - |
| 03/17 | 21 | 21 | 20 | 21 | -4.69% | 43,368 | - | -31.11% | - | - |
| 03/16 | 21 | 23 | 21 | 22 | 0% | 29,945 | - | -29.98% | - | - |
| 03/15 | 27 | 28 | 22 | 22 | -17.38% | 156,213 | - | -32.11% | - | - |
| 03/14 | 27 | 27 | 27 | 27 | -14.89% | 203,269 | - | -20.24% | - | - |
| 03/11 | 32 | 33 | 32 | 32 | 0% | 83,048 | - | -8.97% | - | - |
| 03/10 | 33 | 34 | 31 | 32 | -4.67% | 130,989 | - | -8.97% | - | - |
| 03/09 | 32 | 34 | 32 | 33 | +3.14% | 99,127 | - | -7.16% | - | - |
| 03/08 | 32 | 33 | 31 | 32 | +1.7% | 127,596 | - | -12.42% | - | - |
| 03/07 | 31 | 33 | 29 | 32 | +1.51% | 168,751 | - | -16.15% | - | - |
| 03/04 | 34 | 35 | 31 | 31 | -8.68% | 286,907 | - | -19.52% | - | - |
| 03/03 | 32 | 36 | 31 | 34 | +5.63% | 482,653 | - | -14.07% | - | - |
| 03/02 | 28 | 33 | 27 | 33 | +15.52% | 327,177 | - | -20.63% | - | - |
| 03/01 | 28 | 29 | 28 | 28 | -0.84% | 103,700 | - | -32.93% | - | - |
| 02/28 | 29 | 30 | 27 | 28 | -3.34% | 199,139 | - | -35.44% | - | - |
| 02/25 | 30 | 31 | 29 | 29 | -3.99% | 122,138 | - | -34.69% | - | - |
| 02/24 | 32 | 32 | 31 | 31 | -2.48% | 134,677 | - | -34.88% | - | - |
| 02/23 | 32 | 33 | 31 | 31 | -2.53% | 111,813 | - | -34.61% | - | - |
| 02/22 | 33 | 34 | 32 | 32 | -1.25% | 109,305 | - | -34.28% | - | - |
| 02/21 | 34 | 34 | 33 | 33 | -1.84% | 70,067 | - | -36.06% | - | - |
| 02/18 | 34 | 34 | 33 | 33 | 0% | 112,993 | - | -36.12% | - | - |
| 02/17 | 34 | 34 | 32 | 33 | -2.97% | 105,765 | - | -37.32% | - | - |
| 02/16 | 35 | 35 | 33 | 34 | -1.37% | 163,884 | - | -36.6% | - | - |
| 02/15 | 35 | 35 | 34 | 35 | +0.2% | 214,775 | - | -36.89% | - | - |
| 02/14 | 35 | 36 | 35 | 35 | -16.37% | 582,812 | - | -39.23% | - | - |
| 02/10 | 41 | 42 | 40 | 41 | +3.21% | 128,334 | - | -28.58% | - | - |
| 02/09 | 43 | 45 | 40 | 40 | -7.06% | 392,229 | - | -31.98% | - | - |
| 02/08 | 47 | 47 | 42 | 43 | -10.41% | 297,823 | - | -28.03% | - | - |
| 02/07 | 51 | 51 | 48 | 48 | -5.58% | 87,768 | - | -20.98% | - | - |
| 02/04 | 52 | 53 | 51 | 51 | -2.21% | 60,627 | - | -18.97% | - | - |
| 02/03 | 53 | 54 | 52 | 52 | -0.77% | 79,360 | - | -18.44% | - | - |
| 02/02 | 51 | 54 | 51 | 53 | -1.65% | 45,728 | - | -19.07% | - | - |
| 02/01 | 53 | 55 | 53 | 53 | -2.71% | 23,897 | - | -18.96% | - | - |
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。
