石山Gateway HD（7708）の株価チャート
2011/08/29～2012/01/27
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 |
| 2012 |
| 01/27 | 19 | 19 | 18 | 18 | -1.46% | 8,113 | - | -3.99% | - | - |
| 01/26 | 18 | 19 | 18 | 19 | +1.07% | 5,310 | - | -2.56% | - | - |
| 01/25 | 19 | 19 | 18 | 18 | -0.66% | 1,770 | - | -3.59% | - | - |
| 01/24 | 18 | 18 | 18 | 18 | -2.93% | 1,770 | - | -7.8% | - | - |
| 01/23 | 18 | 19 | 18 | 19 | +3.78% | 2,508 | - | -5.02% | - | - |
| 01/20 | 18 | 18 | 18 | 18 | +0.52% | 8,408 | - | -8.48% | - | - |
| 01/19 | 19 | 19 | 18 | 18 | +3.23% | 8,556 | - | -8.96% | - | - |
| 01/18 | 18 | 18 | 18 | 18 | -2.66% | 12,981 | - | -11.8% | - | - |
| 01/17 | 18 | 18 | 18 | 18 | +2.3% | 3,540 | - | -13.71% | - | - |
| 01/16 | 19 | 19 | 18 | 18 | -8.03% | 11,801 | - | -15.65% | - | - |
| 01/13 | 18 | 19 | 18 | 19 | +3.16% | 6,638 | - | -8.29% | - | - |
| 01/12 | 19 | 19 | 19 | 19 | +3.53% | 885 | - | -11.1% | - | - |
| 01/11 | 18 | 19 | 18 | 18 | -2.28% | 24,044 | - | -14.13% | - | - |
| 01/10 | 19 | 19 | 18 | 18 | -4.42% | 7,376 | - | -16.12% | - | - |
| 01/06 | 19 | 19 | 19 | 19 | -1.79% | 10,621 | - | -12.24% | - | - |
| 01/05 | 19 | 20 | 19 | 20 | +5.45% | 6,343 | - | -10.64% | - | - |
| 01/04 | 18 | 19 | 18 | 19 | -2.52% | 18,734 | - | -15.26% | - | - |
| 2011 |
| 12/30 | 20 | 20 | 19 | 19 | -5.65% | 14,013 | - | -13.07% | - | - |
| 12/29 | 21 | 21 | 20 | 20 | -3.86% | 6,785 | - | -7.86% | - | - |
| 12/28 | 20 | 21 | 20 | 21 | +3.67% | 885 | - | -4.17% | - | - |
| 12/27 | 20 | 20 | 20 | 20 | -0.33% | 2,950 | - | -11.58% | - | - |
| 12/26 | 21 | 21 | 20 | 20 | -0.66% | 3,688 | - | -11.28% | - | - |
| 12/22 | 21 | 21 | 20 | 21 | -0.98% | 24,782 | - | -10.69% | - | - |
| 12/21 | 21 | 21 | 21 | 21 | +0.33% | 2,508 | - | -9.81% | - | - |
| 12/20 | 21 | 21 | 21 | 21 | -3.17% | 885 | - | -10.1% | - | - |
| 12/19 | 21 | 21 | 21 | 21 | +1.29% | 2,655 | - | -7.15% | - | - |
| 12/16 | 22 | 22 | 21 | 21 | -11.65% | 30,977 | - | -8.33% | - | - |
| 12/14 | 24 | 24 | 24 | 24 | +5.23% | 295 | - | +3.75% | - | - |
| 12/13 | 23 | 23 | 23 | 23 | -3.04% | 443 | - | -1.41% | - | - |
| 12/12 | 23 | 23 | 23 | 23 | -2.27% | 1,623 | - | +1.69% | - | - |
| 12/09 | 24 | 24 | 24 | 24 | -1.94% | 148 | - | +4.05% | - | - |
| 12/08 | 24 | 25 | 24 | 24 | +1.69% | 3,835 | - | +1.69% | - | - |
| 12/07 | 24 | 25 | 23 | 24 | +1.14% | 5,458 | - | -0.01% | - | - |
| 12/06 | 24 | 24 | 24 | 24 | -1.13% | 4,278 | - | -1.14% | - | - |
| 12/05 | 26 | 26 | 24 | 24 | +4.12% | 9,146 | - | -0.01% | - | - |
| 12/02 | 23 | 24 | 23 | 23 | -1.45% | 8,408 | - | -3.96% | - | - |
| 12/01 | 24 | 24 | 23 | 23 | +1.47% | 738 | - | -2.55% | - | - |
| 11/30 | 22 | 24 | 22 | 23 | +9.68% | 4,868 | - | -3.96% | - | - |
| 11/29 | 23 | 23 | 21 | 21 | -6.06% | 6,785 | - | -12.44% | - | - |
| 11/28 | 22 | 22 | 22 | 22 | +2.48% | 4,425 | - | -10.51% | - | - |
| 11/25 | 22 | 22 | 22 | 22 | -2.42% | 885 | - | -12.68% | - | - |
| 11/24 | 21 | 23 | 21 | 22 | -6.25% | 2,360 | - | -10.51% | - | - |
| 11/22 | 24 | 24 | 24 | 24 | +0.14% | 14,603 | - | -8.22% | - | - |
| 11/21 | 25 | 26 | 24 | 24 | -1.54% | 17,406 | - | -8.35% | - | - |
| 11/18 | 22 | 24 | 22 | 24 | +13.33% | 7,376 | - | -6.92% | - | - |
| 11/17 | 22 | 22 | 21 | 21 | -4.55% | 6,490 | - | -17.87% | - | - |
| 11/16 | 22 | 22 | 22 | 22 | -1.49% | 5,163 | - | -13.96% | - | - |
| 11/15 | 23 | 24 | 22 | 23 | +3.4% | 10,178 | - | -15.89% | - | - |
| 11/14 | 22 | 22 | 21 | 22 | -1.82% | 25,519 | - | -18.65% | - | - |
| 11/11 | 22 | 23 | 20 | 22 | -3.65% | 17,701 | - | -17.14% | - | - |
| 11/10 | 24 | 24 | 23 | 23 | -2.42% | 1,328 | - | -17.08% | - | - |
| 11/09 | 26 | 26 | 23 | 24 | -7.63% | 26,699 | - | -15.02% | - | - |
| 11/08 | 27 | 27 | 26 | 26 | -1.3% | 33,337 | - | -8% | - | - |
| 11/07 | 27 | 28 | 26 | 26 | -2.53% | 24,634 | - | -6.79% | - | - |
| 11/04 | 26 | 27 | 26 | 27 | +2.6% | 5,015 | - | -4.36% | - | - |
| 11/02 | 27 | 27 | 26 | 26 | -0.26% | 15,636 | - | -10% | - | - |
| 11/01 | 26 | 26 | 26 | 26 | +0.13% | 2,065 | - | -9.77% | - | - |
| 10/31 | 26 | 27 | 26 | 26 | -4.81% | 52,071 | - | -9.88% | - | - |
| 10/28 | 28 | 28 | 27 | 27 | 0% | 9,883 | - | -5.32% | - | - |
| 10/27 | 28 | 28 | 27 | 27 | +1.25% | 5,015 | - | -5.32% | - | - |
| 10/26 | 28 | 28 | 27 | 27 | -2.32% | 9,883 | - | -9.61% | - | - |
| 10/25 | 28 | 28 | 27 | 28 | +0.37% | 32,600 | - | -4.27% | - | - |
| 10/24 | 29 | 29 | 28 | 28 | -0.37% | 6,195 | - | -4.62% | - | - |
| 10/21 | 28 | 28 | 27 | 28 | -4.43% | 3,835 | - | -4.27% | - | - |
| 10/20 | 29 | 29 | 29 | 29 | +4.38% | 1,623 | - | +0.17% | - | - |
| 10/19 | 28 | 28 | 28 | 28 | -4.42% | 3,835 | - | -4.04% | - | - |
| 10/18 | 28 | 29 | 28 | 29 | 0% | 1,180 | - | +0.4% | - | - |
| 10/17 | 28 | 29 | 28 | 29 | +4.12% | 8,408 | - | +0.4% | - | - |
| 10/14 | 28 | 29 | 28 | 28 | +1.48% | 11,506 | - | -3.57% | - | - |
| 10/13 | 29 | 29 | 27 | 28 | -4.91% | 35,845 | - | -4.97% | - | - |
| 10/12 | 29 | 31 | 28 | 29 | +1.42% | 48,678 | - | -0.07% | - | - |
| 10/11 | 30 | 30 | 28 | 29 | -6.33% | 33,927 | - | -1.47% | - | - |
| 10/07 | 29 | 31 | 29 | 31 | +4.65% | 20,356 | - | +5.19% | - | - |
| 10/06 | 29 | 30 | 29 | 29 | -4.34% | 7,228 | - | +0.52% | - | - |
| 10/05 | 33 | 33 | 29 | 30 | 0% | 32,895 | - | +5.08% | - | - |
| 10/04 | 32 | 33 | 28 | 30 | +8.71% | 25,224 | - | +5.08% | - | - |
| 10/03 | 30 | 30 | 28 | 28 | -9.12% | 9,736 | - | -3.34% | - | - |
| 09/30 | 31 | 32 | 31 | 31 | +0.78% | 19,029 | 3億4751万 | +6.36% | - | - |
| 09/29 | 32 | 32 | 31 | 31 | -3.94% | 10,326 | - | +9.31% | - | - |
| 09/28 | 32 | 32 | 31 | 32 | +6.82% | 15,046 | - | +13.79% | - | - |
| 09/27 | 29 | 32 | 29 | 30 | +0.46% | 25,814 | - | +6.53% | - | - |
| 09/26 | 35 | 35 | 28 | 30 | -10.06% | 131,136 | - | +6.05% | - | - |
| 09/22 | 35 | 35 | 32 | 33 | -4.51% | 61,954 | - | +17.91% | - | - |
| 09/21 | 35 | 35 | 32 | 35 | +14.61% | 473,212 | - | +28.05% | - | - |
| 09/20 | 28 | 30 | 27 | 30 | +18.67% | 78,180 | - | +11.73% | - | - |
| 09/16 | 26 | 26 | 25 | 25 | -2.72% | 9,736 | - | -5.84% | - | - |
| 09/15 | 26 | 27 | 26 | 26 | +0.13% | 11,063 | - | -3.21% | - | - |
| 09/14 | 27 | 27 | 26 | 26 | -3.75% | 24,339 | - | -3.33% | - | - |
| 09/13 | 28 | 28 | 26 | 27 | -2.44% | 46,466 | - | +0.43% | - | - |
| 09/12 | 29 | 29 | 28 | 28 | -2.38% | 15,931 | - | +6.9% | - | - |
| 09/09 | 28 | 28 | 28 | 28 | +1.2% | 7,376 | - | +9.51% | - | - |
| 09/08 | 28 | 28 | 28 | 28 | +3.49% | 1,918 | - | +8.21% | - | - |
| 09/07 | 27 | 28 | 27 | 27 | -2.43% | 6,195 | - | +4.56% | - | - |
| 09/06 | 28 | 28 | 28 | 28 | 0% | 34,960 | - | +7.16% | - | - |
| 09/05 | 28 | 29 | 28 | 28 | 0% | 32,600 | - | +7.16% | - | - |
| 09/02 | 28 | 28 | 26 | 28 | -0.96% | 8,556 | - | +7.16% | - | - |
| 09/01 | 26 | 28 | 26 | 28 | +8.36% | 22,127 | - | +8.21% | - | - |
| 08/31 | 28 | 28 | 26 | 26 | -5.43% | 62,102 | - | -0.14% | - | - |
| 08/30 | 27 | 28 | 27 | 27 | -0.86% | 27,879 | - | +5.6% | - | - |
| 08/29 | 30 | 30 | 27 | 28 | -7.16% | 84,376 | - | +6.51% | - | - |
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。
