石山Gateway HD（7708）の株価チャート
2012/06/21～2012/11/12
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 |
| 11/12 | 15 | 15 | 15 | 15 | +2.73% | 36,140 | - | -5.98% | - | - |
| 11/09 | 15 | 15 | 15 | 15 | -1.86% | 67,560 | - | -8.48% | - | - |
| 11/08 | 15 | 15 | 15 | 15 | -4.3% | 16,521 | - | -6.74% | - | - |
| 11/07 | 16 | 16 | 16 | 16 | -7.26% | 52,071 | - | -2.55% | - | - |
| 11/06 | 17 | 17 | 16 | 17 | -1.59% | 33,927 | - | +5.08% | - | - |
| 11/05 | 17 | 17 | 16 | 17 | +0.8% | 63,577 | - | +6.77% | - | - |
| 11/02 | 16 | 17 | 16 | 17 | +7.3% | 81,278 | - | +5.93% | - | - |
| 11/01 | 16 | 16 | 15 | 16 | +0.43% | 590 | - | -1.28% | - | - |
| 10/31 | 15 | 16 | 15 | 16 | +4.5% | 42,630 | - | -1.7% | - | - |
| 10/30 | 15 | 16 | 15 | 15 | -1.33% | 4,868 | - | -5.94% | - | - |
| 10/29 | 16 | 16 | 15 | 15 | -3.85% | 7,966 | - | -4.67% | - | - |
| 10/26 | 16 | 16 | 16 | 16 | -2.5% | 40,713 | - | -0.85% | - | - |
| 10/25 | 16 | 16 | 15 | 16 | -0.41% | 67,265 | - | +1.69% | - | - |
| 10/24 | 16 | 16 | 16 | 16 | +0.84% | 44,548 | - | +2.11% | - | - |
| 10/23 | 16 | 16 | 15 | 16 | +4.82% | 22,569 | - | +1.26% | - | - |
| 10/22 | 16 | 16 | 15 | 15 | -2.98% | 24,929 | - | -3.4% | - | - |
| 10/19 | 16 | 17 | 16 | 16 | +1.29% | 81,426 | - | -6.29% | - | - |
| 10/18 | 15 | 16 | 15 | 16 | +2.2% | 105,027 | - | -7.48% | - | - |
| 10/17 | 15 | 15 | 15 | 15 | +4.61% | 69,772 | - | -9.48% | - | - |
| 10/16 | 15 | 15 | 15 | 15 | -1.36% | 22,717 | - | -13.47% | - | - |
| 10/15 | 15 | 15 | 15 | 15 | +0.46% | 69,330 | - | -12.27% | - | - |
| 10/12 | 15 | 15 | 15 | 15 | +0.6% | 41,303 | - | -12.67% | - | - |
| 10/11 | 15 | 15 | 15 | 15 | +1.16% | 12,686 | - | -13.19% | - | - |
| 10/10 | 16 | 16 | 14 | 15 | -3.19% | 22,569 | - | -18.95% | - | - |
| 10/09 | 15 | 16 | 15 | 15 | -4.59% | 151,198 | - | -16.28% | - | - |
| 10/05 | 16 | 16 | 15 | 16 | +1.3% | 187,780 | - | -12.25% | - | - |
| 10/04 | 14 | 16 | 14 | 16 | +7.48% | 171,997 | - | -13.38% | - | - |
| 10/03 | 15 | 15 | 14 | 15 | -3.21% | 109,600 | - | -19.4% | - | - |
| 10/02 | 15 | 16 | 15 | 15 | -1.51% | 201,499 | - | -16.73% | - | - |
| 10/01 | 17 | 17 | 15 | 15 | -16.67% | 414,208 | - | -19.9% | - | - |
| 09/28 | 17 | 19 | 17 | 18 | +6.9% | 147,953 | - | -3.88% | - | - |
| 09/27 | 17 | 18 | 17 | 17 | -1.18% | 59,889 | - | -10.09% | - | - |
| 09/26 | 18 | 18 | 17 | 17 | -5.56% | 150,313 | - | -9.02% | - | - |
| 09/25 | 18 | 18 | 18 | 18 | 0% | 15,636 | - | -3.66% | - | - |
| 09/24 | 18 | 18 | 18 | 18 | -1.46% | 63,872 | - | -3.66% | - | - |
| 09/21 | 19 | 19 | 19 | 19 | +2.24% | 4,573 | - | -2.24% | - | - |
| 09/20 | 18 | 19 | 18 | 18 | -2.55% | 90,571 | - | -4.38% | - | - |
| 09/19 | 19 | 19 | 19 | 19 | -0.54% | 41,598 | - | -1.88% | - | - |
| 09/18 | 19 | 19 | 19 | 19 | -1.25% | 27,879 | - | -1.34% | - | - |
| 09/14 | 19 | 19 | 19 | 19 | -1.75% | 45,286 | - | -0.1% | - | - |
| 09/13 | 19 | 19 | 19 | 19 | +1.79% | 45,433 | - | +1.69% | - | - |
| 09/12 | 19 | 19 | 19 | 19 | +0.54% | 52,514 | - | -0.1% | - | - |
| 09/11 | 19 | 19 | 19 | 19 | -0.54% | 38,943 | - | -0.63% | - | - |
| 09/10 | 19 | 19 | 19 | 19 | +1.08% | 35,845 | - | -0.1% | - | - |
| 09/07 | 19 | 19 | 19 | 19 | -0.36% | 15,046 | - | -1.17% | - | - |
| 09/06 | 19 | 19 | 19 | 19 | -1.77% | 22,127 | - | -0.81% | - | - |
| 09/05 | 19 | 19 | 19 | 19 | +1.07% | 113,730 | - | +0.97% | - | - |
| 09/04 | 19 | 19 | 19 | 19 | -0.78% | 52,809 | - | -0.1% | - | - |
| 09/03 | 19 | 20 | 19 | 19 | +1.88% | 60,184 | - | +0.69% | - | - |
| 08/31 | 20 | 20 | 19 | 19 | -3.15% | 9,146 | - | -1.17% | - | - |
| 08/30 | 19 | 19 | 19 | 19 | +2.18% | 80,098 | - | +2.04% | - | - |
| 08/29 | 19 | 19 | 19 | 19 | -1.79% | 97,947 | - | -0.13% | - | - |
| 08/28 | 19 | 20 | 19 | 19 | -3.55% | 36,878 | - | +1.69% | - | - |
| 08/27 | 21 | 21 | 20 | 20 | -6.19% | 35,845 | - | +5.43% | - | - |
| 08/24 | 19 | 22 | 19 | 21 | +5.7% | 64,019 | - | +12.39% | - | - |
| 08/23 | 19 | 20 | 19 | 20 | +6.43% | 10,326 | - | +6.33% | - | - |
| 08/22 | 19 | 20 | 19 | 19 | -0.36% | 20,061 | - | -0.1% | - | - |
| 08/21 | 19 | 19 | 19 | 19 | -0.04% | 24,192 | - | -4.75% | - | - |
| 08/20 | 19 | 19 | 19 | 19 | -5.35% | 19,324 | - | -4.72% | - | - |
| 08/17 | 20 | 20 | 19 | 20 | +0.68% | 2,950 | - | +0.67% | - | - |
| 08/16 | 20 | 20 | 20 | 20 | -1.67% | 15,489 | - | -0.01% | - | - |
| 08/15 | 20 | 20 | 19 | 20 | +1.69% | 7,523 | - | +1.69% | - | - |
| 08/14 | 19 | 20 | 18 | 20 | +11.32% | 11,211 | - | -0.01% | - | - |
| 08/13 | 19 | 19 | 18 | 18 | -10.77% | 5,310 | - | -10.18% | - | - |
| 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% | - | - |
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。
