石山Gateway HD（7708）の株価チャート

2014/01/16

2013/08/16～2014/01/16

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
2014
01/16	182	182	177	182	+0.37%	64,314	100億3797万	+8.55%	-	302.78
01/15	188	188	180	182	-0.74%	41,155	100億66万	+8.79%	-	301.65
01/14	176	186	173	183	+2.27%	116,090	100億7529万	+9.6%	-	303.9
01/10	184	185	178	179	-2.58%	112,108	98億5139万	+7.17%	-	297.15
01/09	190	190	183	184	-3.21%	179,077	101億1260万	+10.01%	-	305.03
01/08	190	192	180	190	+1.08%	242,064	104億4845万	+13.66%	-	315.16
01/07	176	188	175	188	+8.63%	321,867	103億3650万	+13.12%	-	311.78
01/06	170	176	170	173	+3.24%	164,621	95億1555万	+4.77%	-	287.02
2013
12/30	165	169	160	167	+2.49%	145,297	92億1702万	+2.1%	-	278.01
12/27	160	164	159	163	+2.55%	133,497	89億9313万	-0.38%	-	271.26
12/26	154	161	150	159	+6.82%	157,983	87億6923万	-2.86%	-	264.51
12/25	149	150	146	149	0%	234,983	82億949万	-9.61%	-	247.62
12/24	153	156	146	149	-2.22%	306,231	82億949万	-10.69%	-	247.62
12/20	157	160	153	153	-5.06%	154,295	83億8482万	-9.74%	-	186.76
12/19	165	169	157	161	+0.85%	155,328	88億3201万	-6.04%	-	196.72
12/18	157	162	151	159	+5.38%	229,673	87億5748万	-7.91%	-	195.06
12/17	154	155	148	151	-3.04%	293,692	83億1029万	-13.61%	-	185.1
12/16	165	165	156	156	-4.56%	186,600	85億7115万	-12.4%	-	190.91
12/13	161	165	159	163	+3.43%	148,543	89億8108万	-9.23%	-	200.04
12/12	167	167	157	158	-5.28%	178,782	86億8295万	-13.21%	-	193.4
12/11	169	173	161	167	-1.99%	167,424	91億6741万	-9.85%	-	204.19
12/10	172	173	169	170	-1.57%	129,809	93億5374万	-9.49%	-	208.34
12/09	170	174	169	173	+0.39%	195,451	95億280万	-9.49%	-	211.66
12/06	169	182	169	172	+3.25%	277,466	94億6553万	-10.32%	-	210.83
12/05	166	174	166	167	-1.99%	145,592	91億6741万	-13.14%	-	204.19
12/04	176	176	167	170	-4.56%	235,278	93億5374万	-11.38%	-	208.34
12/03	177	183	176	178	+1.15%	187,043	98億93万	-7.14%	-	218.3
12/02	178	182	169	176	-1.52%	450,053	96億8913万	-8.2%	-	215.81
11/29	186	190	176	179	-2.94%	543,869	98億3819万	-6.79%	-	219.13
11/28	164	188	164	184	+8.8%	852,903	101億3632万	-4.46%	-	225.77
11/27	156	171	156	169	+5.93%	665,860	93億1647万	-11.73%	-	207.51
11/26	149	163	148	160	+6.31%	623,525	87億9475万	-17.1%	-	195.89
11/25	157	158	144	150	-5.13%	770,297	82億7302万	-22.42%	-	184.27
11/22	172	172	150	159	-8.95%	1,177,277	87億2022万	-18.23%	-	194.23
11/21	174	177	169	174	-0.77%	772,362	91億9440万	-10.19%	-	201.74
11/20	196	196	172	176	-10.38%	990,972	92億6595万	-9.03%	-	203.31
11/19	200	202	195	196	-2.03%	235,573	103億3923万	+2.58%	-	226.86
11/18	207	207	197	200	-3.59%	468,492	105億5389万	+5.26%	-	231.57
11/15	205	212	203	207	-1.29%	445,775	109億4742万	+10.34%	-	240.2
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	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

石山Gateway HD（7708）の株価チャート

2013/08/16～2014/01/16

株価推移

開示資料

決算

株式

チャート