石山Gateway HD（7708）の株価チャート
2011/04/05～2011/08/29
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 |
| 08/29 | 30 | 30 | 27 | 28 | -7.16% | 84,376 | - | +6.51% | - | - |
| 08/26 | 26 | 30 | 26 | 30 | +14.29% | 69,330 | - | +14.72% | - | - |
| 08/25 | 25 | 26 | 25 | 26 | +1.32% | 22,864 | - | +0.38% | - | - |
| 08/24 | 26 | 28 | 26 | 26 | 0% | 75,820 | - | -0.92% | - | - |
| 08/23 | 27 | 28 | 25 | 26 | -3.55% | 87,621 | - | -0.92% | - | - |
| 08/22 | 24 | 27 | 24 | 27 | +9.44% | 23,454 | - | +2.73% | - | - |
| 08/19 | 24 | 25 | 23 | 24 | +0.56% | 6,490 | - | -6.13% | - | - |
| 08/18 | 24 | 24 | 24 | 24 | -1.1% | 7,818 | - | -6.66% | - | - |
| 08/17 | 25 | 25 | 24 | 25 | -2.16% | 14,751 | - | -5.61% | - | - |
| 08/16 | 25 | 26 | 25 | 25 | +1.37% | 8,851 | - | -3.53% | - | - |
| 08/15 | 25 | 25 | 25 | 25 | +0.97% | 5,310 | - | -4.83% | - | - |
| 08/12 | 25 | 26 | 25 | 25 | -2.3% | 26,552 | - | -5.74% | - | - |
| 08/11 | 24 | 26 | 24 | 25 | +2.78% | 33,485 | - | -3.53% | - | - |
| 08/10 | 25 | 25 | 23 | 24 | -1.37% | 35,550 | - | -2.38% | - | - |
| 08/09 | 23 | 25 | 22 | 25 | 0% | 77,738 | - | -1.02% | - | - |
| 08/08 | 26 | 26 | 24 | 25 | -6.17% | 24,929 | - | -4.83% | - | - |
| 08/05 | 25 | 26 | 24 | 26 | -1.52% | 42,483 | - | +1.43% | - | - |
| 08/04 | 27 | 29 | 26 | 27 | -10.23% | 226,133 | - | +2.99% | - | - |
| 08/03 | 24 | 30 | 24 | 30 | +18.92% | 373,643 | - | +14.72% | - | - |
| 08/02 | 24 | 26 | 24 | 25 | +2.78% | 50,743 | - | +0.33% | - | - |
| 08/01 | 25 | 25 | 24 | 24 | -5.14% | 56,349 | - | -2.38% | - | - |
| 07/29 | 26 | 26 | 24 | 26 | +2.71% | 89,834 | - | +2.91% | - | - |
| 07/28 | 25 | 26 | 24 | 25 | -3.27% | 100,454 | - | +0.2% | - | - |
| 07/27 | 30 | 30 | 26 | 26 | -9.05% | 115,205 | - | +3.59% | - | - |
| 07/26 | 30 | 32 | 28 | 28 | -14.29% | 390,902 | - | +13.89% | - | - |
| 07/25 | 29 | 33 | 29 | 33 | +16.67% | 537,526 | - | +27.76% | - | - |
| 07/22 | 26 | 30 | 26 | 28 | +10.53% | 296,495 | - | +13.89% | - | - |
| 07/21 | 23 | 26 | 22 | 26 | +16.92% | 87,031 | - | +3.04% | - | - |
| 07/20 | 22 | 23 | 22 | 22 | -3.27% | 65,642 | - | -11.87% | - | - |
| 07/19 | 25 | 25 | 22 | 23 | -8.32% | 277,024 | - | -8.89% | - | - |
| 07/15 | 23 | 25 | 23 | 25 | +4.42% | 37,173 | - | -0.62% | - | - |
| 07/14 | 24 | 25 | 24 | 24 | -4.23% | 1,770 | - | -4.82% | - | - |
| 07/13 | 24 | 25 | 24 | 25 | +0.96% | 8,703 | - | -0.62% | - | - |
| 07/12 | 25 | 25 | 24 | 25 | +0.55% | 24,634 | - | -1.57% | - | - |
| 07/11 | 25 | 25 | 23 | 24 | +2.56% | 48,531 | - | -2.11% | - | - |
| 07/08 | 24 | 25 | 24 | 24 | +4.76% | 9,588 | - | -4.55% | - | - |
| 07/07 | 24 | 24 | 23 | 23 | -6.67% | 46,761 | - | -8.89% | - | - |
| 07/06 | 25 | 25 | 24 | 24 | +1.41% | 3,835 | - | -2.38% | - | - |
| 07/05 | 25 | 25 | 24 | 24 | -6.58% | 19,029 | - | -3.74% | - | - |
| 07/04 | 26 | 26 | 25 | 26 | +1.06% | 40,418 | - | +7.34% | - | - |
| 07/01 | 25 | 27 | 24 | 25 | -1.05% | 36,582 | - | +6.21% | - | - |
| 06/30 | 25 | 26 | 24 | 26 | -2.56% | 145,740 | 2億9022万 | +7.34% | - | - |
| 06/29 | 26 | 29 | 25 | 26 | +1.3% | 151,345 | - | +10.16% | - | - |
| 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% | - | - |
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。
