石山Gateway HD（7708）の株価チャート
2011/10/12～2012/03/08
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 |
| 03/08 | 18 | 18 | 16 | 16 | -5.54% | 43,515 | - | -8.86% | - | - |
| 03/07 | 18 | 18 | 17 | 17 | -1.46% | 9,441 | - | -3.51% | - | - |
| 03/06 | 18 | 18 | 18 | 18 | 0% | 1,033 | - | -2.08% | - | - |
| 03/05 | 18 | 18 | 17 | 18 | -3.7% | 18,144 | - | -2.08% | - | - |
| 03/02 | 19 | 19 | 18 | 18 | -0.04% | 5,753 | - | +1.69% | - | - |
| 03/01 | 18 | 19 | 18 | 18 | -0.41% | 2,803 | - | +1.73% | - | - |
| 02/29 | 18 | 19 | 18 | 18 | -0.29% | 41,303 | - | +2.14% | - | - |
| 02/28 | 18 | 19 | 18 | 18 | -4.53% | 25,962 | - | +2.44% | - | - |
| 02/27 | 19 | 19 | 19 | 19 | +5.52% | 10,326 | - | +7.3% | - | - |
| 02/24 | 18 | 19 | 18 | 18 | +1.77% | 21,241 | - | +1.69% | - | - |
| 02/23 | 18 | 18 | 18 | 18 | -1.52% | 17,701 | - | -0.08% | - | - |
| 02/22 | 18 | 18 | 18 | 18 | -0.19% | 2,508 | - | +1.46% | - | - |
| 02/21 | 18 | 18 | 18 | 18 | +2.23% | 8,703 | - | +1.65% | - | - |
| 02/20 | 18 | 18 | 18 | 18 | +0.76% | 17,849 | - | -0.57% | - | - |
| 02/17 | 18 | 18 | 18 | 18 | +0.19% | 10,768 | - | -1.32% | - | - |
| 02/16 | 18 | 18 | 18 | 18 | +0.5% | 23,749 | - | -1.51% | - | - |
| 02/15 | 19 | 19 | 18 | 18 | -4.69% | 33,042 | - | -2% | - | - |
| 02/14 | 19 | 19 | 19 | 19 | -0.84% | 1,180 | - | +2.82% | - | - |
| 02/13 | 19 | 19 | 19 | 19 | -0.07% | 885 | - | +3.68% | - | - |
| 02/10 | 19 | 19 | 19 | 19 | +2.04% | 6,048 | - | +3.76% | - | - |
| 02/09 | 18 | 18 | 18 | 18 | +0.41% | 6,933 | - | +1.69% | - | - |
| 02/08 | 18 | 18 | 18 | 18 | +1.09% | 10,621 | - | +1.27% | - | - |
| 02/07 | 18 | 18 | 18 | 18 | -1.44% | 4,720 | - | +0.18% | - | - |
| 02/06 | 18 | 18 | 18 | 18 | -1.24% | 11,948 | - | -3.7% | - | - |
| 02/03 | 18 | 19 | 18 | 19 | +1.41% | 1,623 | - | -2.49% | - | - |
| 02/02 | 18 | 19 | 18 | 18 | -0.07% | 29,207 | - | -3.84% | - | - |
| 02/01 | 18 | 18 | 18 | 18 | -0.22% | 26,847 | - | -3.77% | - | - |
| 01/31 | 18 | 18 | 18 | 18 | 0% | 2,508 | - | -3.56% | - | - |
| 01/30 | 18 | 18 | 18 | 18 | +0.45% | 1,623 | - | -3.56% | - | - |
| 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。
