石山Gateway HD（7708）の株価チャート
2013/03/05～2013/07/29
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 |
| 07/29 | 60 | 64 | 58 | 62 | +2.25% | 306,526 | 3255億6069万 | -5.09% | - | 9818.76 |
| 07/26 | 62 | 62 | 60 | 60 | -5.02% | 448,430 | 3184億551万 | -7.18% | - | 9602.96 |
| 07/25 | 65 | 65 | 62 | 64 | -1.37% | 260,503 | 3352億2018万 | -2.28% | - | 10110.08 |
| 07/24 | 67 | 67 | 64 | 64 | -4.04% | 254,012 | 3398億7105万 | -0.92% | - | 10250.35 |
| 07/23 | 68 | 71 | 66 | 67 | -3.41% | 309,328 | 3541億8141万 | +3.25% | - | 10681.95 |
| 07/22 | 72 | 81 | 68 | 69 | +2.5% | 1,040,241 | 3667億297万 | +6.9% | - | 11059.59 |
| 07/19 | 71 | 72 | 64 | 68 | -1.57% | 550,950 | 3577億5900万 | +5.93% | - | 10789.84 |
| 07/18 | 81 | 96 | 68 | 69 | -8.47% | 3,094,170 | 3634億8314万 | +7.62% | - | 10962.48 |
| 07/17 | 70 | 75 | 66 | 75 | +15.63% | 925,625 | 3971億1249万 | +17.58% | - | 11976.73 |
| 07/16 | 66 | 67 | 64 | 65 | +2.45% | 187,338 | 3434億4864万 | +3.3% | - | 10358.25 |
| 07/12 | 66 | 66 | 62 | 64 | -0.32% | 93,669 | 3352億2018万 | +0.83% | - | 10110.08 |
| 07/11 | 63 | 65 | 63 | 64 | 0% | 78,033 | 3362億9346万 | +2.78% | - | 10142.45 |
| 07/10 | 64 | 64 | 63 | 64 | +0.86% | 32,010 | 3362億9346万 | +2.78% | - | 10142.45 |
| 07/09 | 64 | 65 | 62 | 63 | -0.85% | 48,088 | 3334億3138万 | +1.91% | - | 10056.14 |
| 07/08 | 66 | 67 | 63 | 64 | -2.59% | 150,018 | 3362億9346万 | +2.78% | - | 10142.45 |
| 07/05 | 64 | 65 | 64 | 65 | +2.44% | 78,918 | 3452億3743万 | +5.51% | - | 10412.2 |
| 07/04 | 64 | 65 | 64 | 64 | 0% | 92,489 | 3370億897万 | +3% | - | 10164.03 |
| 07/03 | 64 | 66 | 62 | 64 | -0.84% | 100,454 | 3370億897万 | +3% | - | 10164.03 |
| 07/02 | 70 | 70 | 64 | 64 | 0% | 275,401 | 3398億7105万 | +2.23% | - | 10250.35 |
| 07/01 | 67 | 67 | 60 | 64 | +3.37% | 151,198 | 3398億7105万 | +2.23% | - | 10250.35 |
| 06/28 | 63 | 63 | 61 | 62 | +3.03% | 44,696 | 32億8780万 | -1.11% | 730.46 | 6.83 |
| 06/27 | 63 | 63 | 58 | 60 | +1.94% | 87,768 | 31億9121万 | -4.02% | 709 | 6.63 |
| 06/26 | 63 | 64 | 58 | 59 | -5.91% | 189,255 | 31億3039万 | -5.84% | 695.49 | 6.51 |
| 06/25 | 66 | 68 | 62 | 63 | -4.52% | 89,539 | 33億2715万 | +0.07% | 739.2 | 6.92 |
| 06/24 | 63 | 71 | 63 | 66 | +7.03% | 273,041 | 34億8457万 | +3.17% | 774.18 | 7.24 |
| 06/21 | 62 | 62 | 59 | 62 | -3.19% | 101,782 | 31億6005万 | -3.61% | 702.08 | 6.57 |
| 06/20 | 60 | 64 | 60 | 64 | +4.56% | 109,600 | 32億6423万 | -1.96% | 725.22 | 6.78 |
| 06/19 | 65 | 66 | 60 | 61 | -4.67% | 254,750 | 31億2185万 | -6.24% | 693.59 | 6.49 |
| 06/18 | 75 | 77 | 63 | 64 | -9.06% | 467,459 | 32億7465万 | -3.14% | 727.54 | 6.81 |
| 06/17 | 60 | 70 | 60 | 70 | +16.91% | 417,453 | 36億107万 | +6.52% | 800.06 | 7.48 |
| 06/14 | 59 | 62 | 59 | 60 | -2.31% | 59,004 | 30億8018万 | -10.25% | 684.33 | 6.4 |
| 06/13 | 58 | 62 | 56 | 62 | +6.82% | 112,403 | 31億5311万 | -9.48% | 700.54 | 6.55 |
| 06/12 | 58 | 58 | 55 | 58 | +3.66% | 19,176 | 29億5170万 | -16.49% | 655.79 | 6.14 |
| 06/11 | 58 | 58 | 54 | 56 | -2.26% | 66,675 | 28億4752万 | -20.59% | 632.64 | 5.92 |
| 06/10 | 53 | 58 | 51 | 57 | +6.34% | 217,282 | 29億1350万 | -19.89% | 647.3 | 6.06 |
| 06/07 | 60 | 60 | 53 | 53 | -15.97% | 212,119 | 27億3987万 | -25.71% | 608.73 | 5.69 |
| 06/06 | 64 | 65 | 57 | 64 | -0.63% | 198,106 | 32億6076万 | -12.8% | 724.45 | 6.78 |
| 06/05 | 64 | 66 | 64 | 64 | -0.53% | 76,705 | 32億8159万 | -13.43% | 729.08 | 6.82 |
| 06/04 | 65 | 66 | 64 | 64 | -2.06% | 71,542 | 32億9896万 | -12.97% | 732.94 | 6.86 |
| 06/03 | 69 | 69 | 65 | 66 | -2.02% | 75,820 | 33億6841万 | -12.32% | 748.37 | 7 |
| 05/31 | 65 | 67 | 63 | 67 | +1.64% | 90,424 | 34億3786万 | -11.69% | 763.8 | 7.15 |
| 05/30 | 71 | 71 | 63 | 66 | -6.79% | 203,416 | 33億8230万 | -14.25% | 751.46 | 7.03 |
| 05/29 | 64 | 71 | 64 | 71 | +11.76% | 200,466 | 36億2885万 | -9.18% | 806.23 | 7.54 |
| 05/28 | 64 | 64 | 62 | 63 | -1.06% | 170,669 | 32億4687万 | -18.74% | 721.37 | 6.75 |
| 05/27 | 65 | 65 | 62 | 64 | -1.25% | 143,527 | 32億8159万 | -17.87% | 729.08 | 6.82 |
| 05/24 | 64 | 68 | 64 | 65 | -4.11% | 198,991 | 33億2326万 | -16.82% | 738.34 | 6.91 |
| 05/23 | 68 | 70 | 64 | 68 | -1.58% | 268,911 | 34億6564万 | -13.26% | 769.97 | 7.2 |
| 05/22 | 75 | 75 | 68 | 69 | -6.97% | 223,183 | 35億2120万 | -11.87% | 782.32 | 7.32 |
| 05/21 | 75 | 76 | 72 | 74 | +0.93% | 92,784 | 33億552万 | -4.03% | 734.4 | 6.87 |
| 05/20 | 77 | 77 | 72 | 73 | -4.42% | 223,920 | 32億7519万 | -3.66% | 727.66 | 6.81 |
| 05/17 | 72 | 78 | 69 | 77 | +5.12% | 214,037 | 34億2682万 | +2.14% | 761.35 | 7.12 |
| 05/16 | 75 | 75 | 67 | 73 | -2.27% | 501,829 | 32億6003万 | -1.52% | 724.29 | 6.78 |
| 05/15 | 81 | 83 | 75 | 75 | -7.72% | 374,233 | 33億3584万 | +2.15% | 741.14 | 6.93 |
| 05/14 | 81 | 85 | 80 | 81 | -0.75% | 209,317 | 36億1484万 | +13.81% | 803.12 | 7.51 |
| 05/13 | 83 | 85 | 80 | 81 | -1.48% | 277,024 | 36億4214万 | +16.31% | 809.18 | 7.57 |
| 05/10 | 83 | 85 | 80 | 83 | -4.77% | 349,599 | 36億9672万 | +21.53% | 821.31 | 7.68 |
| 05/09 | 84 | 89 | 84 | 87 | +0.63% | 280,564 | 38億8171万 | +31.48% | 862.41 | 8.07 |
| 05/08 | 92 | 92 | 80 | 86 | -4.86% | 783,426 | 38億5745万 | +32.66% | 857.02 | 8.02 |
| 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 |
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。
