石山Gateway HD（7708）の株価チャート

2013/11/14

2013/06/21～2013/11/14

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
11/14	214	215	208	210	0%	406,390	110億9052万	+13.6%	-	243.34
11/13	218	220	208	210	-0.96%	691,379	110億9052万	+14.84%	-	243.34
11/12	202	217	202	212	+2.62%	470,999	111億9785万	+17.23%	-	245.7
11/11	224	225	207	207	-8.96%	994,512	109億1164万	+16.16%	-	239.42
11/08	224	230	217	227	-2.33%	617,329	119億8492万	+29.77%	-	262.97
11/07	238	240	224	233	-2.28%	654,797	122億7113万	+35.19%	-	269.25
11/06	247	255	219	238	+0.29%	1,930,906	125億5734万	+39.97%	-	275.53
11/05	210	251	210	237	+20.69%	3,138,128	125億2156万	+41.23%	-	274.74
11/01	199	203	186	197	+10.27%	1,425,832	103億7501万	+19.15%	-	227.64
10/31	173	180	172	178	+3.14%	270,533	94億906万	+8.72%	-	206.45
10/30	178	178	173	173	-2.3%	171,112	91億2285万	+6.71%	-	200.17
10/29	176	180	172	177	+1.56%	203,121	93億3750万	+10.59%	-	204.88
10/28	182	184	170	174	-3.02%	328,800	91億9440万	+10.97%	-	201.74
10/25	184	186	172	180	-3.64%	423,059	94億8061万	+16.66%	-	208.02
10/24	176	188	173	186	+5.77%	511,860	98億3837万	+22.65%	-	215.87
10/23	186	193	176	176	-3.7%	678,694	93億173万	+18.29%	-	204.09
10/22	173	186	167	183	+3.05%	758,791	96億5949万	+25.37%	-	211.94
10/22	株式分割 1→100
10/21	165	181	165	178	+11.02%	917,660	93億7328万	+25.08%	-	205.66
10/18	151	168	151	160	+2.08%	660,992	84億4311万	+15.93%	-	185.25
10/17	149	162	149	157	+7.53%	724,127	82億7138万	+15.25%	-	181.49
10/16	148	154	137	146	+1.08%	402,997	76億9181万	+9.59%	-	168.77
10/15	148	156	142	144	-2.83%	443,415	76億953万	+10.92%	-	166.96
10/11	153	155	148	148	-1.44%	392,524	78億3134万	+16.85%	-	171.83
10/10	154	165	150	151	-2.2%	346,501	79億4582万	+20.45%	-	174.34
10/09	155	169	152	154	-2.74%	1,057,794	81億2470万	+26.19%	-	178.27
10/08	142	159	139	158	+11.14%	700,230	83億5367万	+34.15%	-	183.29
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	100億5302万	+94.38%	-	220.58
09/27	169	184	159	159	-2.08%	2,172,527	84億733万	+69.48%	-	184.47
09/26	133	163	129	163	+19.11%	2,334,936	85億8621万	+80.78%	-	188.39
09/25	129	149	125	137	+9.57%	1,735,603	72億884万	+58.84%	-	158.17
09/24	107	128	107	125	+16.47%	1,164,886	65億7918万	+48.42%	-	144.36
09/20	105	107	102	107	+5.62%	427,041	56億4901万	+32.15%	-	123.95
09/19	105	105	99	101	-9.17%	749,646	53億4849万	+26.69%	-	117.35
09/18	118	118	111	112	-3.18%	665,713	58億8871万	+43.06%	-	129.21
09/17	108	125	107	115	+10.25%	2,144,205	60億8190万	+51.64%	-	133.45
09/13	108	108	99	105	+18.62%	2,118,391	55億1664万	+41.26%	-	121.04
09/12	91	93	83	88	+0.23%	683,414	46億5086万	+20.73%	-	102.05
09/11	88	91	85	88	-0.08%	449,020	46億4013万	+22.12%	-	101.81
09/10	81	89	80	88	+5.79%	384,706	46億4371万	+23.94%	-	101.89
09/09	78	83	77	83	+8.78%	345,911	43億8970万	+18.83%	-	96.32
09/06	84	86	75	76	-7.16%	938,901	40億3552万	+10.83%	-	88.54
09/05	78	85	75	82	+7.81%	772,215	43億4677万	+21.13%	-	95.37
09/04	75	77	74	76	+1.44%	325,997	40億3194万	+12.36%	-	88.47
09/03	71	76	70	75	+5.21%	247,374	39億7470万	+12.41%	-	87.21
09/02	73	78	71	72	-2.13%	480,440	37億7793万	+6.85%	-	82.89
08/30	68	73	68	73	+7.36%	269,648	38億6021万	+10.83%	-	84.7
08/29	67	70	67	68	+0.6%	75,968	35億9547万	+3.23%	-	78.89
08/28	68	68	67	68	-1.38%	92,636	35億7401万	+4.19%	-	78.42
08/27	69	69	67	69	-1.65%	95,882	36億2409万	+5.65%	-	79.52
08/26	72	72	68	70	+1.98%	220,970	36億8491万	+7.42%	-	80.85
08/23	70	72	68	68	-1.94%	184,240	36億1336万	+5.34%	-	79.28
08/22	67	79	66	70	+2.69%	788,588	36億8491万	+7.42%	-	80.85
08/21	72	72	66	68	-2.15%	144,265	35億8832万	+4.61%	-	78.73
08/20	71	73	69	69	-2.94%	193,681	36億6702万	+6.9%	-	80.46
08/19	75	81	68	72	+5.6%	564,078	37億7793万	+10.14%	-	82.89
08/16	65	68	64	68	+4.49%	125,974	35億7759万	+4.3%	-	78.5
08/15	70	72	64	65	-4.78%	253,275	34億2375万	-0.19%	-	75.12
08/14	67	72	63	68	+1.62%	285,137	35億9547万	+4.82%	-	78.89
08/13	65	67	64	67	+5.78%	126,416	35億3823万	+3.15%	-	77.63
08/12	64	65	63	63	-1.58%	42,483	33億4504万	-0.96%	-	73.39
08/09	65	65	62	64	0%	101,782	33億9871万	-0.92%	-	74.57
08/08	62	65	62	64	+1.82%	73,312	33億9871万	-0.92%	-	74.57
08/07	65	65	63	63	-0.74%	80,983	33億3789万	-1.17%	-	73.24
08/06	64	65	63	64	+1.62%	93,669	33億6293万	-1.96%	-	73.79
08/05	61	63	61	63	+2.89%	68,592	33億927万	-3.53%	-	72.61
08/02	61	62	61	61	-0.22%	203,859	32億1625万	-6.24%	-	70.57
08/01	63	64	61	61	-2.07%	97,947	32億2340万	-6.03%	-	70.73
07/31	62	63	60	62	-1.81%	114,025	32億9138万	-2.55%	-	72.22
07/30	62	64	60	64	+2.97%	81,278	33億5220万	-0.75%	-	73.55
07/29	60	64	58	62	+2.25%	306,526	32億5560万	-5.09%	-	71.43
07/26	62	62	60	60	-5.02%	448,430	31億8405万	-7.18%	-	69.86
07/25	65	65	62	64	-1.37%	260,503	33億5220万	-2.28%	-	73.55
07/24	67	67	64	64	-4.04%	254,012	33億9871万	-0.92%	-	74.57
07/23	68	71	66	67	-3.41%	309,328	35億4181万	+3.25%	-	77.71
07/22	72	81	68	69	+2.5%	1,040,241	36億6702万	+6.9%	-	80.46
07/19	71	72	64	68	-1.57%	550,950	35億7759万	+5.93%	-	78.5
07/18	81	96	68	69	-8.47%	3,094,170	36億3483万	+7.62%	-	79.75
07/17	70	75	66	75	+15.63%	925,625	39億7112万	+17.58%	-	87.13
07/16	66	67	64	65	+2.45%	187,338	34億3448万	+3.3%	-	75.36
07/12	66	66	62	64	-0.32%	93,669	33億5220万	+0.83%	-	73.55
07/11	63	65	63	64	0%	78,033	33億6293万	+2.78%	-	73.79
07/10	64	64	63	64	+0.86%	32,010	33億6293万	+2.78%	-	73.79
07/09	64	65	62	63	-0.85%	48,088	33億3431万	+1.91%	-	73.16
07/08	66	67	63	64	-2.59%	150,018	33億6293万	+2.78%	-	73.79
07/05	64	65	64	65	+2.44%	78,918	34億5237万	+5.51%	-	75.75
07/04	64	65	64	64	0%	92,489	33億7008万	+3%	-	73.94
07/03	64	66	62	64	-0.84%	100,454	33億7008万	+3%	-	73.94
07/02	70	70	64	64	0%	275,401	33億9871万	+2.23%	-	74.57
07/01	67	67	60	64	+3.37%	151,198	33億9871万	+2.23%	-	74.57
06/28	63	63	61	62	+3.03%	44,696	32億8780万	-1.11%	529.96	4.96
06/27	63	63	58	60	+1.94%	87,768	31億9121万	-4.02%	514.39	4.81
06/26	63	64	58	59	-5.91%	189,255	31億3039万	-5.84%	504.59	4.72
06/25	66	68	62	63	-4.52%	89,539	33億2715万	+0.07%	536.3	5.02
06/24	63	71	63	66	+7.03%	273,041	34億8457万	+3.17%	561.68	5.25
06/21	62	62	59	62	-3.19%	101,782	31億6005万	-3.61%	702.08	6.57

石山Gateway HD（7708）の株価チャート

2013/06/21～2013/11/14

株価推移

開示資料

決算

株式

チャート