石山Gateway HD（7708）の株価チャート
2012/03/16～2012/08/10
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 |
| 08/10 | 20 | 20 | 20 | 20 | -0.67% | 1,918 | - | +0.67% | - | - |
| 08/09 | 19 | 20 | 19 | 20 | +6.79% | 6,785 | - | +1.35% | - | - |
| 08/08 | 19 | 19 | 19 | 19 | +1.82% | 3,688 | - | -5.09% | - | - |
| 08/07 | 19 | 20 | 19 | 19 | 0% | 8,261 | - | -11.22% | - | - |
| 08/06 | 19 | 19 | 19 | 19 | -1.43% | 3,245 | - | -11.22% | - | - |
| 08/03 | 19 | 20 | 19 | 19 | -1.06% | 12,833 | - | -9.93% | - | - |
| 08/02 | 19 | 19 | 19 | 19 | +2.17% | 738 | - | -13.1% | - | - |
| 08/01 | 19 | 19 | 19 | 19 | 0% | 1,033 | - | -14.95% | - | - |
| 07/31 | 18 | 19 | 18 | 19 | +1.66% | 2,065 | - | -14.95% | - | - |
| 07/30 | 18 | 19 | 18 | 18 | +1.88% | 9,736 | - | -16.34% | - | - |
| 07/27 | 20 | 20 | 18 | 18 | -4.99% | 55,906 | - | -17.88% | - | - |
| 07/26 | 19 | 19 | 19 | 19 | -0.39% | 2,950 | - | -13.57% | - | - |
| 07/25 | 19 | 19 | 19 | 19 | -1.37% | 8,408 | - | -13.23% | - | - |
| 07/24 | 19 | 21 | 19 | 19 | +1.96% | 46,171 | - | -12.02% | - | - |
| 07/23 | 21 | 22 | 19 | 19 | -8.79% | 35,107 | - | -13.72% | - | - |
| 07/20 | 21 | 23 | 20 | 21 | -6.83% | 22,717 | - | -5.4% | - | - |
| 07/19 | 24 | 24 | 20 | 22 | -3.94% | 151,788 | - | +1.53% | - | - |
| 07/18 | 23 | 23 | 23 | 23 | +17.06% | 86,293 | - | +10.73% | - | - |
| 07/17 | 20 | 20 | 20 | 20 | -2.98% | 18,291 | - | -5.41% | - | - |
| 07/13 | 21 | 21 | 20 | 20 | -1.63% | 8,408 | - | -2.51% | - | - |
| 07/12 | 21 | 21 | 20 | 21 | -3.15% | 28,174 | - | -0.89% | - | - |
| 07/11 | 21 | 21 | 20 | 21 | +5.67% | 26,699 | - | +2.33% | - | - |
| 07/10 | 21 | 21 | 20 | 20 | -4.46% | 41,893 | - | -3.15% | - | - |
| 07/09 | 22 | 23 | 21 | 21 | -12.53% | 92,341 | - | +6.43% | - | - |
| 07/06 | 23 | 25 | 23 | 24 | -2.18% | 117,123 | - | +21.69% | - | - |
| 07/05 | 24 | 26 | 23 | 25 | +0.82% | 118,008 | - | +24.4% | - | - |
| 07/04 | 26 | 26 | 24 | 25 | -9% | 188,813 | - | +29.88% | - | - |
| 07/03 | 28 | 31 | 26 | 27 | -12.09% | 656,124 | - | +42.72% | - | - |
| 07/02 | 30 | 31 | 30 | 31 | +18.18% | 244,867 | - | +71.36% | - | - |
| 06/29 | 21 | 26 | 20 | 26 | +22.22% | 302,100 | - | +45% | - | - |
| 06/28 | 19 | 22 | 19 | 21 | +5% | 70,510 | - | +25.61% | - | - |
| 06/27 | 22 | 22 | 20 | 20 | -6.1% | 100,307 | - | +19.63% | - | - |
| 06/26 | 18 | 22 | 18 | 22 | +16.39% | 118,893 | - | +27.41% | - | - |
| 06/25 | 20 | 20 | 18 | 19 | -8.19% | 55,906 | - | +9.46% | - | - |
| 06/22 | 17 | 20 | 17 | 20 | +15.53% | 114,910 | - | +19.23% | - | - |
| 06/21 | 18 | 18 | 18 | 18 | -7.51% | 25,814 | - | +9.65% | - | - |
| 06/20 | 19 | 19 | 18 | 19 | +0.14% | 38,648 | - | +18.55% | - | - |
| 06/19 | 18 | 19 | 17 | 19 | +12.62% | 52,661 | - | +18.38% | - | - |
| 06/18 | 17 | 17 | 16 | 17 | -2.59% | 22,274 | - | +5.12% | - | - |
| 06/15 | 18 | 18 | 17 | 17 | -9.04% | 186,010 | - | +7.92% | - | - |
| 06/14 | 20 | 20 | 19 | 19 | -6.67% | 90,276 | - | +18.64% | - | - |
| 06/13 | 20 | 22 | 18 | 20 | +0.07% | 142,642 | - | +27.11% | - | - |
| 06/12 | 16 | 20 | 16 | 20 | +19.92% | 151,493 | - | +35.49% | - | - |
| 06/11 | 17 | 17 | 15 | 17 | +5.8% | 51,481 | - | +12.99% | - | - |
| 06/08 | 16 | 18 | 16 | 16 | +1.63% | 81,131 | - | +6.8% | - | - |
| 06/07 | 15 | 16 | 15 | 16 | +13.41% | 47,351 | - | +5.08% | - | - |
| 06/06 | 14 | 14 | 14 | 14 | -6.82% | 4,868 | - | -7.35% | - | - |
| 06/05 | 14 | 15 | 14 | 15 | +4.76% | 3,098 | - | -0.57% | - | - |
| 06/04 | 15 | 15 | 14 | 14 | -0.47% | 15,341 | - | -5.09% | - | - |
| 06/01 | 15 | 15 | 14 | 14 | -3.92% | 2,950 | - | -4.64% | - | - |
| 05/31 | 15 | 15 | 15 | 15 | -2.4% | 4,573 | - | -0.75% | - | - |
| 05/30 | 16 | 17 | 15 | 15 | -1.75% | 31,862 | - | +1.69% | - | - |
| 05/29 | 15 | 16 | 15 | 16 | +1.82% | 18,144 | - | +3.5% | - | - |
| 05/28 | 15 | 15 | 15 | 15 | +1.53% | 1,475 | - | +1.64% | - | - |
| 05/25 | 15 | 15 | 15 | 15 | -1.56% | 3,393 | - | +0.11% | - | - |
| 05/24 | 16 | 16 | 15 | 15 | 0% | 6,490 | - | +1.69% | - | - |
| 05/23 | 15 | 15 | 15 | 15 | 0% | 1,475 | - | +1.69% | - | - |
| 05/22 | 15 | 15 | 15 | 15 | -2.17% | 1,475 | - | +1.69% | - | - |
| 05/21 | 16 | 16 | 16 | 16 | +6.88% | 148 | - | +3.95% | - | - |
| 05/18 | 16 | 16 | 15 | 15 | -7.24% | 6,490 | - | -2.74% | - | - |
| 05/17 | 16 | 16 | 16 | 16 | +0.43% | 3,983 | - | +4.85% | - | - |
| 05/16 | 13 | 16 | 13 | 16 | +12.68% | 40,860 | - | +4.4% | - | - |
| 05/15 | 14 | 14 | 14 | 14 | -6.82% | 11,801 | - | -7.35% | - | - |
| 05/14 | 15 | 15 | 15 | 15 | -2.65% | 5,605 | - | -0.57% | - | - |
| 05/11 | 16 | 16 | 15 | 15 | -1.74% | 16,669 | - | -4.24% | - | - |
| 05/10 | 15 | 16 | 15 | 16 | +2.68% | 5,310 | - | -2.55% | - | - |
| 05/09 | 15 | 16 | 15 | 15 | -1.28% | 11,653 | - | -5.09% | - | - |
| 05/08 | 15 | 15 | 15 | 15 | -1.9% | 7,523 | - | -3.86% | - | - |
| 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% | - | - |
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。
