石山Gateway HD（7708）の株価チャート
2013/05/16～2013/10/07
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 |
| 10/07 | 132 | 156 | 132 | 142 | +2.49% | 895,091 | 75億1651万 | +23.85% | - | 164.92 |
| 10/04 | 138 | 139 | 123 | 139 | +0.79% | 1,007,788 | 73億3405万 | +24.08% | - | 160.92 |
| 10/03 | 156 | 156 | 138 | 138 | -13.37% | 1,125,059 | 72億7681万 | +26.5% | - | 159.66 |
| 10/02 | 173 | 176 | 156 | 159 | -9.69% | 829,449 | 84億18万 | +50.17% | - | 184.31 |
| 10/01 | 179 | 203 | 159 | 176 | -7.47% | 2,361,488 | 93億173万 | +71.13% | - | 204.09 |
| 09/30 | 169 | 193 | 165 | 190 | +19.57% | 2,366,208 | 1兆53億 | +94.38% | - | 30319.46 |
| 09/27 | 169 | 184 | 159 | 159 | -2.08% | 2,172,527 | 8407億3365万 | +69.48% | - | 25356.13 |
| 09/26 | 133 | 163 | 129 | 163 | +19.11% | 2,334,936 | 8586億2160万 | +80.78% | - | 25895.63 |
| 09/25 | 129 | 149 | 125 | 137 | +9.57% | 1,735,603 | 7208億8438万 | +58.84% | - | 21741.54 |
| 09/24 | 107 | 128 | 107 | 125 | +16.47% | 1,164,886 | 6579億1880万 | +48.42% | - | 19842.52 |
| 09/20 | 105 | 107 | 102 | 107 | +5.62% | 427,041 | 5649億146万 | +32.15% | - | 17037.16 |
| 09/19 | 105 | 105 | 99 | 101 | -9.17% | 749,646 | 5348億4970万 | +26.69% | - | 16130.82 |
| 09/18 | 118 | 118 | 111 | 112 | -3.18% | 665,713 | 5888億7131万 | +43.06% | - | 17760.08 |
| 09/17 | 108 | 125 | 107 | 115 | +10.25% | 2,144,205 | 6081億9030万 | +51.64% | - | 18342.74 |
| 09/13 | 108 | 108 | 99 | 105 | +18.62% | 2,118,391 | 5516億6437万 | +41.26% | - | 16637.94 |
| 09/12 | 91 | 93 | 83 | 88 | +0.23% | 683,414 | 4650億8670万 | +20.73% | - | 14026.8 |
| 09/11 | 88 | 91 | 85 | 88 | -0.08% | 449,020 | 4640億1342万 | +22.12% | - | 13994.43 |
| 09/10 | 81 | 89 | 80 | 88 | +5.79% | 384,706 | 4643億7118万 | +23.94% | - | 14005.22 |
| 09/09 | 78 | 83 | 77 | 83 | +8.78% | 345,911 | 4389億7029万 | +18.83% | - | 13239.14 |
| 09/06 | 84 | 86 | 75 | 76 | -7.16% | 938,901 | 4035億5215万 | +10.83% | - | 12170.94 |
| 09/05 | 78 | 85 | 75 | 82 | +7.81% | 772,215 | 4346億7718万 | +21.13% | - | 13109.66 |
| 09/04 | 75 | 77 | 74 | 76 | +1.44% | 325,997 | 4031億9439万 | +12.36% | - | 12160.15 |
| 09/03 | 71 | 76 | 70 | 75 | +5.21% | 247,374 | 3974億7024万 | +12.41% | - | 11987.52 |
| 09/02 | 73 | 78 | 71 | 72 | -2.13% | 480,440 | 3777億9350万 | +6.85% | - | 11394.08 |
| 08/30 | 68 | 73 | 68 | 73 | +7.36% | 269,648 | 3860億2196万 | +10.83% | - | 11642.24 |
| 08/29 | 67 | 70 | 67 | 68 | +0.6% | 75,968 | 3595億4779万 | +3.23% | - | 10843.79 |
| 08/28 | 68 | 68 | 67 | 68 | -1.38% | 92,636 | 3574億124万 | +4.19% | - | 10779.05 |
| 08/27 | 69 | 69 | 67 | 69 | -1.65% | 95,882 | 3624億986万 | +5.65% | - | 10930.11 |
| 08/26 | 72 | 72 | 68 | 70 | +1.98% | 220,970 | 3684億9177万 | +7.42% | - | 11113.54 |
| 08/23 | 70 | 72 | 68 | 68 | -1.94% | 184,240 | 3613億3659万 | +5.34% | - | 10897.74 |
| 08/22 | 67 | 79 | 66 | 70 | +2.69% | 788,588 | 3684億9177万 | +7.42% | - | 11113.54 |
| 08/21 | 72 | 72 | 66 | 68 | -2.15% | 144,265 | 3588億3227万 | +4.61% | - | 10822.21 |
| 08/20 | 71 | 73 | 69 | 69 | -2.94% | 193,681 | 3667億297万 | +6.9% | - | 11059.59 |
| 08/19 | 75 | 81 | 68 | 72 | +5.6% | 564,078 | 3777億9350万 | +10.14% | - | 11394.08 |
| 08/16 | 65 | 68 | 64 | 68 | +4.49% | 125,974 | 3577億5900万 | +4.3% | - | 10789.84 |
| 08/15 | 70 | 72 | 64 | 65 | -4.78% | 253,275 | 3423億7536万 | -0.19% | - | 10325.88 |
| 08/14 | 67 | 72 | 63 | 68 | +1.62% | 285,137 | 3595億4779万 | +4.82% | - | 10843.79 |
| 08/13 | 65 | 67 | 64 | 67 | +5.78% | 126,416 | 3538億2365万 | +3.15% | - | 10671.16 |
| 08/12 | 64 | 65 | 63 | 63 | -1.58% | 42,483 | 3345億466万 | -0.96% | - | 10088.5 |
| 08/09 | 65 | 65 | 62 | 64 | 0% | 101,782 | 3398億7105万 | -0.92% | - | 10250.35 |
| 08/08 | 62 | 65 | 62 | 64 | +1.82% | 73,312 | 3398億7105万 | -0.92% | - | 10250.35 |
| 08/07 | 65 | 65 | 63 | 63 | -0.74% | 80,983 | 3337億8914万 | -1.17% | - | 10066.92 |
| 08/06 | 64 | 65 | 63 | 64 | +1.62% | 93,669 | 3362億9346万 | -1.96% | - | 10142.45 |
| 08/05 | 61 | 63 | 61 | 63 | +2.89% | 68,592 | 3309億2707万 | -3.53% | - | 9980.61 |
| 08/02 | 61 | 62 | 61 | 61 | -0.22% | 203,859 | 3216億2534万 | -6.24% | - | 9700.07 |
| 08/01 | 63 | 64 | 61 | 61 | -2.07% | 97,947 | 3223億4085万 | -6.03% | - | 9721.65 |
| 07/31 | 62 | 63 | 60 | 62 | -1.81% | 114,025 | 3291億3828万 | -2.55% | - | 9926.66 |
| 07/30 | 62 | 64 | 60 | 64 | +2.97% | 81,278 | 3352億2018万 | -0.75% | - | 10110.08 |
| 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 |
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。
