石山Gateway HD（7708）の株価チャート
2011/12/06～2012/05/07
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 |
| 2012 |
| 05/07 | 16 | 16 | 16 | 16 | +2.8% | 1,623 | - | -2% | - | - |
| 05/02 | 15 | 15 | 15 | 15 | +2.13% | 2,360 | - | -4.67% | - | - |
| 05/01 | 16 | 16 | 15 | 15 | -4.63% | 4,720 | - | -6.66% | - | - |
| 04/27 | 16 | 16 | 16 | 16 | -2.04% | 8,998 | - | -2.13% | - | - |
| 04/26 | 16 | 16 | 16 | 16 | +0.77% | 8,556 | - | -0.09% | - | - |
| 04/25 | 16 | 16 | 16 | 16 | -2.5% | 15,194 | - | -0.85% | - | - |
| 04/24 | 16 | 16 | 16 | 16 | 0% | 1,033 | - | +1.69% | - | - |
| 04/23 | 15 | 16 | 15 | 16 | +6.29% | 5,900 | - | +1.69% | - | - |
| 04/19 | 16 | 16 | 15 | 15 | -1.83% | 3,245 | - | -4.33% | - | - |
| 04/18 | 16 | 16 | 16 | 16 | +0.66% | 11,063 | - | -2.55% | - | - |
| 04/17 | 16 | 16 | 15 | 15 | +3.25% | 12,243 | - | -3.18% | - | - |
| 04/16 | 15 | 15 | 15 | 15 | -0.23% | 22,569 | - | -6.24% | - | - |
| 04/13 | 15 | 15 | 15 | 15 | +0.36% | 13,866 | - | -6.02% | - | - |
| 04/12 | 16 | 16 | 15 | 15 | -3.91% | 13,423 | - | -6.36% | - | - |
| 04/11 | 16 | 16 | 16 | 16 | -1.71% | 9,736 | - | -2.55% | - | - |
| 04/10 | 16 | 16 | 16 | 16 | 0% | 9,736 | - | -0.85% | - | - |
| 04/09 | 16 | 16 | 16 | 16 | +2.41% | 1,623 | - | -0.85% | - | - |
| 04/06 | 15 | 16 | 15 | 15 | +1.02% | 10,178 | - | -3.18% | - | - |
| 04/05 | 15 | 16 | 15 | 15 | -1.65% | 14,456 | - | -9.8% | - | - |
| 04/04 | 15 | 16 | 15 | 16 | +0.48% | 10,031 | - | -8.28% | - | - |
| 04/03 | 15 | 16 | 15 | 16 | -2.55% | 9,588 | - | -8.72% | - | - |
| 04/02 | 16 | 16 | 16 | 16 | +0.82% | 5,310 | - | -6.33% | - | - |
| 03/30 | 16 | 16 | 16 | 16 | +2.19% | 18,144 | - | -7.09% | - | - |
| 03/29 | 16 | 16 | 15 | 15 | +0.97% | 4,720 | - | -9.08% | - | - |
| 03/28 | 16 | 16 | 15 | 15 | -3.09% | 20,504 | - | -9.96% | - | - |
| 03/27 | 16 | 16 | 16 | 16 | -2.47% | 5,015 | - | -7.09% | - | - |
| 03/26 | 16 | 16 | 16 | 16 | -0.58% | 21,536 | - | -4.73% | - | - |
| 03/23 | 17 | 17 | 16 | 16 | -3.03% | 10,178 | - | -4.17% | - | - |
| 03/22 | 16 | 17 | 16 | 17 | -0.68% | 12,096 | - | -6.67% | - | - |
| 03/21 | 16 | 17 | 16 | 17 | +1.84% | 18,881 | - | -6.03% | - | - |
| 03/19 | 16 | 17 | 16 | 17 | -1.88% | 24,929 | - | -7.73% | - | - |
| 03/16 | 16 | 17 | 16 | 17 | +3.18% | 15,194 | - | -5.96% | - | - |
| 03/15 | 17 | 17 | 16 | 16 | +0.41% | 3,393 | - | -8.86% | - | - |
| 03/14 | 16 | 17 | 16 | 16 | +1.77% | 20,799 | - | -9.23% | - | - |
| 03/13 | 17 | 17 | 15 | 16 | -5.24% | 115,648 | - | -10.82% | - | - |
| 03/12 | 17 | 17 | 17 | 17 | +0.36% | 21,831 | - | -5.88% | - | - |
| 03/09 | 17 | 17 | 17 | 17 | +2.89% | 2,655 | - | -6.22% | - | - |
| 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% | - | - |
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。
