石山Gateway HD（7708）の株価チャート

2012/12/21

2012/08/01～2012/12/21

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
12/21	113	126	110	112	-2.94%	952,177	-	+154.22%	-	-
12/20	119	136	108	115	-2.86%	1,588,388	-	+188.12%	-	-
12/19	100	133	87	119	+12.18%	4,011,387	-	+229.54%	-	-
12/18	166	166	97	106	-5.57%	3,749,409	-	+230.49%	-	-
12/17	112	112	112	112	+57.03%	354,762	-	+286.18%	-	-
12/14	71	71	71	71	+16.63%	686,364	-	+185.27%	-	-
12/13	61	61	61	61	+19.95%	136,594	-	+165.86%	-	-
12/12	51	51	51	51	+15.34%	157,246	-	+142.76%	-	-
12/11	44	44	44	44	+18.12%	1,204,862	-	+132.63%	-	-
12/10	37	37	37	37	+14.52%	705,393	-	+107.9%	-	-
12/07	30	33	30	33	+16.99%	747,138	-	+92.21%	-	-
12/06	25	32	23	28	+1.73%	1,971,766	-	+64.3%	-	-
12/05	27	27	26	27	+20.9%	3,614,880	-	+71.6%	-	-
12/04	23	23	23	23	+17.54%	213,447	-	+41.94%	-	-
12/03	19	19	19	19	+21.28%	833,136	-	+28.8%	-	-
11/30	15	16	15	16	+6.33%	82,311	-	+6.21%	-	-
11/29	15	15	15	15	+0.68%	29,945	-	-0.12%	-	-
11/28	15	15	15	15	-0.18%	14,308	-	-0.8%	-	-
11/27	15	15	14	15	+2.28%	21,979	-	-0.62%	-	-
11/26	15	15	15	15	-3.59%	92,931	-	-2.83%	-	-
11/22	16	17	15	15	+1.36%	33,632	-	-5.51%	-	-
11/21	15	16	15	15	-3.04%	35,107	-	-6.79%	-	-
11/20	15	17	15	15	+3.14%	44,401	-	-3.86%	-	-
11/19	15	15	15	15	+1.85%	3,835	-	-6.79%	-	-
11/16	15	15	15	15	-1.82%	20,651	-	-8.48%	-	-
11/15	15	15	15	15	-1.65%	3,245	-	-6.79%	-	-
11/14	15	15	15	15	+3.37%	7,966	-	-5.22%	-	-
11/13	15	15	15	15	-2.48%	2,950	-	-8.31%	-	-
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%	-	-

石山Gateway HD（7708）の株価チャート

2012/08/01～2012/12/21

株価推移

開示資料

決算

株式

チャート