石山Gateway HD（7708）の株価チャート
2012/12/04～2013/05/07
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 |
| 2013 |
| 05/07 | 88 | 94 | 88 | 91 | +5.19% | 593,875 | 40億5457万 | +43.87% | 900.82 | 8.43 |
| 05/02 | 81 | 94 | 76 | 86 | +15.55% | 1,155,593 | 38億5442万 | +41.25% | 856.35 | 8.01 |
| 05/01 | 75 | 76 | 73 | 75 | +2.33% | 651,552 | 33億3584万 | +24.29% | 741.14 | 6.93 |
| 04/30 | 80 | 80 | 72 | 73 | -10.34% | 883,880 | 32億6003万 | +23.52% | 724.29 | 6.78 |
| 04/26 | 88 | 89 | 80 | 81 | -4.08% | 685,184 | 36億3607万 | +40.14% | 807.84 | 7.56 |
| 04/25 | 88 | 95 | 83 | 85 | -7.41% | 808,355 | 37億9073万 | +51.32% | 842.2 | 7.88 |
| 04/24 | 83 | 100 | 83 | 92 | +10.66% | 1,284,960 | 40億9399万 | +66.4% | 909.57 | 8.51 |
| 04/23 | 105 | 113 | 80 | 83 | -12.86% | 3,009,056 | 36億9975万 | +56.05% | 821.99 | 7.69 |
| 04/22 | 78 | 95 | 75 | 95 | +27.27% | 2,114,556 | 38億2562万 | +82.52% | 849.95 | 7.95 |
| 04/19 | 68 | 83 | 66 | 75 | +6.38% | 1,326,115 | 30億584万 | +46.22% | 667.82 | 6.25 |
| 04/18 | 66 | 71 | 64 | 70 | +3.4% | 919,725 | 28億2549万 | +40.19% | 627.75 | 5.87 |
| 04/17 | 59 | 72 | 59 | 68 | +9.89% | 2,095,380 | 27億3259万 | +35.58% | 607.11 | 5.68 |
| 04/16 | 54 | 62 | 54 | 62 | +7.18% | 997,168 | 24億8665万 | +25.9% | 552.47 | 5.17 |
| 04/15 | 56 | 58 | 54 | 58 | +11.71% | 996,430 | 23億1996万 | +17.46% | 515.43 | 4.82 |
| 04/12 | 48 | 54 | 48 | 52 | +4.11% | 690,347 | 20億7676万 | +5.15% | 461.4 | 4.32 |
| 04/11 | 62 | 62 | 48 | 49 | -6.41% | 5,513,481 | 19億9479万 | -1.02% | 443.19 | 4.15 |
| 04/10 | 53 | 53 | 53 | 53 | +14.71% | 482,653 | 21億3142万 | +3.68% | 473.54 | 4.43 |
| 04/09 | 41 | 46 | 40 | 46 | +17.24% | 1,030,800 | 18億5816万 | -11.35% | 412.83 | 3.86 |
| 04/08 | 36 | 40 | 36 | 39 | +5.07% | 537,674 | 15億8490万 | -25.81% | 352.12 | 3.29 |
| 04/05 | 39 | 39 | 36 | 37 | +0.91% | 899,516 | 15億838万 | -31.96% | 335.12 | 3.14 |
| 04/04 | 41 | 41 | 36 | 37 | -10.33% | 1,145,710 | 14億9472万 | -34.94% | 332.09 | 3.11 |
| 04/03 | 42 | 47 | 40 | 41 | -1.61% | 910,432 | 16億6687万 | -29.91% | 370.34 | 3.46 |
| 04/02 | 41 | 42 | 39 | 42 | -0.64% | 443,858 | 16億9420万 | -29.95% | 376.41 | 3.52 |
| 04/01 | 43 | 44 | 41 | 42 | -7.56% | 668,958 | 17億513万 | -31.77% | 378.83 | 3.54 |
| 03/29 | 52 | 52 | 45 | 46 | -9.27% | 1,583,520 | 20億4699万 | -28.5% | 454.79 | 4.25 |
| 03/28 | 50 | 52 | 47 | 50 | +6.74% | 1,570,096 | 22億5624万 | -23.58% | 501.28 | 4.69 |
| 03/27 | 43 | 49 | 41 | 47 | +10.63% | 1,078,593 | 21億1371万 | -29.48% | 469.61 | 4.39 |
| 03/26 | 47 | 47 | 41 | 43 | -11.64% | 1,246,017 | 19億1053万 | -38.1% | 424.47 | 3.97 |
| 03/25 | 49 | 51 | 46 | 48 | -1.11% | 665,270 | 21億6223万 | -30.95% | 480.39 | 4.49 |
| 03/22 | 50 | 52 | 47 | 49 | -3.22% | 884,027 | 21億8649万 | -32.11% | 485.78 | 4.54 |
| 03/21 | 54 | 54 | 49 | 51 | -2.61% | 734,452 | 19億2402万 | -30.81% | 427.47 | 4 |
| 03/19 | 51 | 54 | 51 | 52 | -2.17% | 464,066 | 19億7568万 | -30.85% | 438.94 | 4.11 |
| 03/18 | 58 | 58 | 53 | 53 | -7.46% | 864,261 | 20億1958万 | -30.25% | 448.7 | 4.2 |
| 03/15 | 60 | 63 | 56 | 57 | -10.77% | 936,836 | 21億8228万 | -26.56% | 484.85 | 4.54 |
| 03/14 | 57 | 64 | 56 | 64 | +16.05% | 783,868 | 24億4571万 | -18.74% | 543.37 | 5.08 |
| 03/13 | 55 | 58 | 55 | 55 | -2.97% | 553,458 | 21億739万 | -30.85% | 468.21 | 4.38 |
| 03/12 | 59 | 61 | 57 | 57 | -4.76% | 528,676 | 21億7195万 | -29.61% | 482.55 | 4.51 |
| 03/11 | 66 | 66 | 59 | 60 | -5.96% | 848,035 | 22億8042万 | -27.88% | 506.65 | 4.74 |
| 03/08 | 68 | 68 | 63 | 64 | +1.19% | 826,941 | 24億2505万 | -24.22% | 538.78 | 5.04 |
| 03/07 | 74 | 74 | 59 | 63 | -12.45% | 1,959,080 | 23億9664万 | -25.99% | 532.47 | 4.98 |
| 03/06 | 80 | 81 | 72 | 72 | -10.09% | 619,837 | 27億3754万 | -16.44% | 608.21 | 5.69 |
| 03/05 | 82 | 82 | 79 | 80 | -1.01% | 328,062 | 30億4487万 | -8.13% | 676.49 | 6.33 |
| 03/04 | 82 | 83 | 80 | 81 | -2.06% | 591,810 | 30億7586万 | -8.25% | 683.37 | 6.39 |
| 03/01 | 81 | 86 | 81 | 82 | +0.75% | 427,927 | 31億4042万 | -7.38% | 697.72 | 6.53 |
| 02/28 | 87 | 87 | 81 | 82 | -5.48% | 564,816 | 31億1718万 | -10.08% | 692.55 | 6.48 |
| 02/27 | 85 | 88 | 84 | 87 | +1.59% | 274,074 | 32億9796万 | -5.9% | 732.72 | 6.85 |
| 02/26 | 87 | 87 | 83 | 85 | -1.8% | 630,753 | 32億4631万 | -7.38% | 721.24 | 6.75 |
| 02/25 | 81 | 88 | 81 | 87 | +3.39% | 366,710 | 33億571万 | -5.68% | 734.44 | 6.87 |
| 02/22 | 84 | 86 | 81 | 84 | -1.75% | 320,982 | 31億9724万 | -8.78% | 710.34 | 6.65 |
| 02/21 | 86 | 88 | 84 | 85 | +1.2% | 278,646 | 29億3906万 | -8.15% | 652.98 | 6.11 |
| 02/20 | 88 | 90 | 83 | 84 | -4.16% | 452,708 | 29億407万 | -8.26% | 645.21 | 6.04 |
| 02/19 | 88 | 92 | 86 | 88 | -0.46% | 257,995 | 30億3003万 | -3.23% | 673.19 | 6.3 |
| 02/18 | 88 | 89 | 83 | 88 | +2.19% | 363,170 | 30億4402万 | -1.7% | 676.3 | 6.33 |
| 02/15 | 88 | 95 | 81 | 87 | -2.37% | 545,639 | 29億7871万 | -2.73% | 661.79 | 6.19 |
| 02/14 | 91 | 93 | 87 | 89 | -0.68% | 277,466 | 30億5102万 | +0.76% | 677.86 | 6.34 |
| 02/13 | 90 | 97 | 88 | 89 | +0.84% | 521,595 | 30億7202万 | +2.62% | 682.52 | 6.39 |
| 02/12 | 95 | 96 | 89 | 89 | +2.03% | 596,825 | 30億4636万 | +4.16% | 676.82 | 6.33 |
| 02/08 | 85 | 105 | 83 | 87 | +1.91% | 1,055,139 | 29億8571万 | +3.3% | 663.34 | 6.21 |
| 02/07 | 89 | 90 | 84 | 85 | -4.49% | 406,685 | 29億2973万 | +2.59% | 650.91 | 6.09 |
| 02/06 | 88 | 92 | 87 | 89 | +0.31% | 483,980 | 30億6735万 | +8.72% | 681.48 | 6.38 |
| 02/05 | 92 | 96 | 88 | 89 | -8.32% | 504,042 | 30億5802万 | +8.38% | 679.41 | 6.36 |
| 02/04 | 101 | 105 | 96 | 97 | +7.44% | 1,057,794 | 33億3560万 | +18.22% | 741.08 | 6.93 |
| 02/01 | 90 | 94 | 88 | 90 | -0.08% | 517,023 | 31億467万 | +10.04% | 689.78 | 6.45 |
| 01/31 | 89 | 92 | 88 | 90 | +0.91% | 314,049 | 31億700万 | +8.79% | 690.29 | 6.46 |
| 01/30 | 98 | 98 | 87 | 89 | -8.33% | 696,690 | 30億7901万 | +6.53% | 684.07 | 6.4 |
| 01/29 | 105 | 107 | 98 | 98 | -5.26% | 694,182 | 17億7492万 | +14.85% | 394.34 | 3.69 |
| 01/28 | 106 | 113 | 102 | 103 | -3.74% | 829,891 | 18億7353万 | +19.82% | 416.25 | 3.89 |
| 01/25 | 125 | 132 | 103 | 107 | -11.44% | 1,677,484 | 19億4625万 | +27.43% | 432.41 | 4.05 |
| 01/24 | 115 | 141 | 110 | 121 | +5.57% | 2,463,269 | 21億9770万 | +45.63% | 488.27 | 4.57 |
| 01/23 | 101 | 115 | 97 | 115 | +21.6% | 1,353,109 | 20億8184万 | +43.13% | 462.53 | 4.33 |
| 01/22 | 88 | 98 | 85 | 94 | +6.85% | 1,135,384 | 17億1206万 | +22.29% | 380.37 | 3.56 |
| 01/21 | 76 | 96 | 76 | 88 | +9.52% | 1,350,012 | 16億236万 | +17.51% | 356 | 3.33 |
| 01/18 | 113 | 113 | 79 | 80 | -13.36% | 3,676,539 | 14億6308万 | +11.76% | 325.06 | 3.04 |
| 01/17 | 89 | 93 | 83 | 93 | +28.04% | 1,340,276 | 16億8864万 | +32.68% | 375.17 | 3.51 |
| 01/16 | 62 | 73 | 60 | 73 | +16.3% | 1,960,998 | 13億1887万 | +6.67% | 293.02 | 2.74 |
| 01/15 | 64 | 66 | 62 | 62 | -3.77% | 503,894 | 11億3398万 | -5.5% | 251.94 | 2.36 |
| 01/11 | 64 | 66 | 60 | 65 | +6.7% | 593,580 | 11億7835万 | +1.26% | 261.8 | 2.45 |
| 01/10 | 58 | 62 | 57 | 61 | +0.56% | 441,350 | 11億440万 | -2.03% | 245.37 | 2.3 |
| 01/09 | 55 | 64 | 55 | 60 | +7.35% | 871,932 | 10億9823万 | +0.67% | 244 | 2.28 |
| 01/08 | 55 | 57 | 54 | 56 | +0.97% | 495,929 | 10億2304万 | -2.99% | 227.29 | 2.13 |
| 01/07 | 62 | 62 | 55 | 56 | -8.97% | 937,869 | 10億1318万 | -2.24% | 225.1 | 2.11 |
| 01/04 | 62 | 67 | 61 | 61 | -1.31% | 1,161,494 | 11億1302万 | +11.3% | 247.28 | 2.31 |
| 2012 |
| 12/28 | 59 | 69 | 59 | 62 | +6.15% | 3,169,400 | - | +17.04% | - | - |
| 12/27 | 58 | 62 | 56 | 58 | -17.12% | 3,434,475 | - | +14.58% | - | - |
| 12/26 | 77 | 80 | 71 | 71 | -24.09% | 1,816,586 | - | +41.01% | - | - |
| 12/25 | 119 | 119 | 85 | 93 | -16.97% | 1,268,438 | - | +97.61% | - | - |
| 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% | - | - |
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。
