石山Gateway HD（7708）の株価チャート

2014/06/23

2014/01/28～2014/06/23

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
06/23	108	109	105	107	-2.47%	241,179	58億9591万	+1.05%	-	177.84
06/20	115	115	107	110	-1.22%	253,422	60億4517万	+3.61%	-	182.34
06/19	109	112	109	111	-1.2%	205,334	61億1980万	+3.91%	-	184.59
06/18	113	127	113	113	+3.11%	738,878	61億9443万	+5.17%	-	186.84
06/17	112	113	107	109	-5.29%	403,735	60億785万	+1.06%	-	181.21
06/16	120	122	114	115	-11.46%	651,552	63億4370万	+6.71%	-	191.34
06/13	106	136	106	130	+27.15%	2,021,182	71億6465万	+20.52%	-	216.11
06/12	100	103	99	102	+2.72%	167,424	56億3470万	-5.22%	-	169.96
06/11	100	101	98	100	+1.38%	106,945	54億8543万	-8.57%	-	165.46
06/10	101	102	98	98	-0.68%	143,675	54億1080万	-10.64%	-	163.21
06/09	98	100	98	99	+1.39%	231,738	54億4812万	-11.63%	-	164.33
06/06	98	99	97	98	-2.04%	165,211	53億7348万	-13.61%	-	162.08
06/05	100	101	99	100	-0.68%	98,242	54億8543万	-12.58%	-	165.46
06/04	102	102	100	100	-0.67%	127,891	55億2275万	-13.51%	-	166.58
06/03	102	103	100	101	-1.32%	199,581	55億6006万	-13.67%	-	167.71
06/02	101	104	101	102	+0.67%	183,060	56億3470万	-13.25%	-	169.96
05/30	102	103	101	102	0%	187,043	55億9738万	-15.26%	-	168.83
05/29	104	104	101	102	-2.6%	254,750	55億9738万	-15.96%	-	168.83
05/28	106	106	102	104	+2.67%	110,633	57億4664万	-14.43%	-	173.34
05/27	104	105	99	102	-0.66%	266,256	55億9738万	-17.33%	-	168.83
05/26	106	108	102	102	-6.21%	344,731	56億3470万	-18.11%	-	169.96
05/23	113	113	107	109	-3.01%	124,203	60億785万	-13.38%	-	181.21
05/22	114	115	108	113	-1.19%	60,922	61億9443万	-11.39%	-	186.84
05/21	113	115	111	114	+1.2%	33,190	62億6907万	-11.02%	-	189.09
05/20	110	117	110	113	-1.19%	62,544	61億9443万	-12.08%	-	186.84
05/19	115	117	110	114	-4.55%	140,577	62億6907万	-11.71%	-	189.09
05/16	123	123	119	119	-2.22%	52,514	65億6759万	-7.51%	-	198.1
05/15	126	126	122	122	-3.74%	31,567	67億1686万	-6.13%	-	202.6
05/14	121	128	121	127	+5.06%	19,914	69億7807万	-2.48%	-	210.48
05/13	121	121	119	121	+1.14%	34,665	66億4223万	-7.18%	-	200.35
05/12	120	122	117	119	+1.15%	125,826	65億6759万	-8.92%	-	198.1
05/09	123	126	118	118	-8.42%	106,355	64億9296万	-9.96%	-	195.85
05/08	130	130	125	129	-1.04%	34,665	70億9002万	-1.68%	-	213.86
05/07	132	136	123	130	-1.03%	103,552	71億6465万	-0.64%	-	216.11
05/02	131	133	127	132	-1.52%	46,761	72億3928万	-0.37%	-	218.36
05/01	134	136	132	134	+0.51%	30,830	73億5123万	+1.17%	-	221.73
04/30	132	136	132	133	0%	67,707	73億1391万	-0.1%	-	220.61
04/28	134	136	131	133	-1.51%	49,711	73億1391万	-0.84%	-	220.61
04/25	136	137	134	135	+1.02%	29,502	74億2586万	-0.07%	-	223.99
04/24	139	140	131	134	-0.51%	83,638	73億5123万	-1.8%	-	221.73
04/23	133	135	132	134	+1.02%	50,596	73億8854万	-2.02%	-	222.86
04/22	134	135	133	133	0%	25,667	73億1391万	-4.41%	-	220.61
04/21	134	135	132	133	-0.51%	41,450	73億1391万	-5.09%	-	220.61
04/18	136	136	133	134	-1.5%	43,663	73億5123万	-5.28%	-	221.73
04/17	133	138	133	136	-1.96%	55,906	74億6318万	-5.19%	-	225.11
04/16	134	143	133	138	+6.25%	120,221	76億1244万	-3.96%	-	229.61
04/15	130	136	129	130	-1.03%	60,184	71億6465万	-10.23%	-	216.11
04/14	129	132	126	132	+3.74%	44,843	72億3928万	-10.53%	-	218.36
04/11	126	129	125	127	0%	71,100	69億7807万	-14.34%	-	210.48
04/10	127	129	127	127	-1.58%	56,054	69億7807万	-15.49%	-	210.48
04/09	129	131	127	129	-1.04%	50,596	70億9002万	-15.26%	-	213.86
04/08	128	131	127	130	+1.05%	65,494	71億6465万	-14.93%	-	216.11
04/07	127	132	127	129	-1.55%	73,755	70億9002万	-16.9%	-	213.86
04/04	130	132	127	131	-0.52%	78,328	72億196万	-16.13%	-	217.23
04/03	133	138	127	132	-3%	275,254	72億3928万	-16.76%	-	218.36
04/02	123	153	121	136	+13.64%	890,960	74億6318万	-15.26%	-	225.11
04/01	123	126	119	119	+1.15%	381,461	65億6759万	-25.89%	-	198.1
03/31	111	121	105	118	-19.07%	1,513,453	64億9296万	-27.63%	-	195.85
03/28	152	153	143	146	-4.02%	125,088	80億2291万	-12.2%	-	241.99
03/27	153	153	144	152	+1.36%	95,586	83億5876万	-9.07%	-	252.12
03/26	155	157	149	150	-3.91%	78,770	82億4681万	-10.82%	-	248.75
03/25	159	160	155	156	+0.88%	63,577	85億8265万	-7.74%	-	258.88
03/24	149	163	142	155	-6.17%	137,922	85億802万	-9.08%	-	256.63
03/20	166	166	163	165	-1.22%	51,481	90億6776万	-3.66%	-	273.51
03/19	167	168	164	167	+0.82%	54,431	91億7971万	-2.47%	-	276.89
03/18	166	167	161	165	+3.83%	59,889	91億507万	-3.83%	-	274.64
03/17	161	171	159	159	-6.75%	74,788	87億6923万	-7.91%	-	264.51
03/14	173	173	166	171	-1.18%	91,899	94億360万	-1.25%	-	283.64
03/13	172	173	168	173	+2%	56,644	95億1555万	-0.08%	-	287.02
03/12	167	169	167	169	0%	43,368	93億2897万	-2.03%	-	281.39
03/11	169	169	167	169	0%	48,088	93億2897万	-1.47%	-	281.39
03/10	169	169	165	169	0%	59,152	93億2897万	-1.47%	-	281.39
03/07	169	169	164	169	0%	35,845	93億2897万	-2.03%	-	281.39
03/06	166	169	163	169	+0.81%	43,810	93億2897万	-2.6%	-	281.39
03/05	169	169	165	168	-0.4%	23,749	92億5434万	-3.38%	-	279.14
03/04	166	169	163	169	+1.63%	68,445	92億9165万	-3.54%	-	280.26
03/03	169	171	153	166	+1.66%	147,953	91億4239万	-5.63%	-	275.76
02/28	169	174	163	163	-4.37%	96,767	89億9313万	-7.7%	-	271.26
02/27	172	176	169	171	-1.18%	123,318	94億360万	-4.02%	-	283.64
02/26	172	176	171	173	-1.54%	23,897	95億1555万	-3.96%	-	287.02
02/25	170	177	163	176	+1.17%	72,722	96億6481万	-2.99%	-	291.52
02/24	173	176	172	174	-1.16%	78,475	95億5287万	-4.64%	-	288.14
02/21	176	176	173	176	+1.17%	24,634	96億6481万	-4.05%	-	291.52
02/20	175	179	173	174	-3.03%	28,764	95億5287万	-5.17%	-	288.14
02/19	178	180	169	179	+0.76%	116,385	98億5139万	-2.2%	-	297.15
02/18	180	180	175	178	-1.13%	35,845	97億7676万	-2.94%	-	294.9
02/17	174	182	174	180	+2.32%	48,973	98億8871万	-1.83%	-	298.27
02/14	190	190	175	176	-2.26%	94,701	96億6481万	-4.05%	-	291.52
02/13	188	193	178	180	-5.69%	75,525	98億8871万	-2.36%	-	298.27
02/12	185	196	185	190	+6.04%	168,014	104億8576万	+3.53%	-	316.28
02/10	172	188	172	180	+5.58%	87,031	98億8871万	-2.36%	-	298.27
02/07	169	172	169	170	+0.8%	66,232	93億6629万	-7.02%	-	282.52
02/06	168	169	165	169	+3.32%	64,314	92億9165万	-7.76%	-	280.26
02/05	167	169	159	163	+1.69%	75,968	89億9313万	-10.72%	-	271.26
02/04	155	163	142	161	-5.2%	216,250	88億4386万	-11.72%	-	266.76
02/03	176	178	159	169	-5.3%	277,466	93億2897万	-6.88%	-	281.39
01/31	185	186	175	179	-5.04%	262,863	98億5139万	-1.12%	-	297.15
01/30	193	193	184	188	-1.77%	70,510	103億7382万	+4.7%	-	312.91
01/29	190	193	185	192	+1.43%	187,928	105億6039万	+7.18%	-	318.53
01/28	181	195	180	189	0%	141,757	104億1113万	+6.86%	-	314.03

石山Gateway HD（7708）の株価チャート

2014/01/28～2014/06/23

株価推移

開示資料

決算

株式

チャート