石山Gateway HD（7708）の株価チャート

2014/08/11

2014/03/18～2014/08/11

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
08/11	99	100	96	100	+4.21%	122,463	54億9404万	-9.09%	55.91	4.65
08/08	100	100	94	96	-5%	186,615	52億7206万	-13.55%	53.65	4.46
08/07	101	102	99	101	0%	232,056	55億4954万	-9%	56.48	4.7
08/06	102	103	101	101	-0.99%	230,967	55億4954万	-9%	56.48	4.7
08/05	103	104	102	102	-0.98%	114,642	56億503万	-8.09%	57.04	4.74
08/04	102	104	102	103	+0.99%	107,316	56億6053万	-7.18%	57.61	4.79
08/01	106	106	101	102	-3.81%	271,458	56億503万	-8.09%	57.04	4.74
07/31	106	114	105	106	+0.96%	612,909	58億2702万	-4.45%	59.3	4.93
07/30	105	106	105	105	-0.95%	84,843	57億7152万	-5.36%	58.74	4.88
07/29	105	106	103	106	+0.96%	152,856	58億2702万	-4.45%	59.3	4.93
07/28	107	107	103	105	-1.89%	153,549	57億7152万	-5.36%	58.74	4.88
07/25	103	112	103	107	+2.91%	502,920	58億8251万	-3.54%	59.87	4.98
07/24	104	108	103	104	0%	263,241	57億1603万	-6.27%	58.17	4.84
07/23	104	104	101	104	0%	309,672	57億1603万	-7.11%	58.17	4.84
07/22	107	108	102	104	-3.74%	356,994	57億1603万	-7.11%	58.17	4.84
07/18	110	110	105	108	-1.83%	201,762	59億3801万	-3.5%	60.43	5.02
07/17	111	113	108	110	-2.68%	315,315	60億4900万	-2.57%	61.56	5.12
07/16	112	119	111	113	+0.9%	404,316	62億1548万	+0.12%	63.26	5.26
07/15	116	116	109	112	-2.63%	260,865	61億5999万	+0.11%	62.69	5.21
07/14	119	121	114	115	-5%	382,833	63億2648万	+2.81%	64.39	5.35
07/11	121	125	116	121	-7.69%	538,263	66億5945万	+9.2%	67.77	5.64
07/10	131	139	125	131	-5.11%	297,198	72億1440万	+19.38%	73.42	6.1
07/10	株式分割 1→1.49
07/09	143	144	135	138	-6.8%	377,487	76億287万	+26.96%	77.38	6.43
07/08	143	168	142	148	+25.88%	854,667	81億5782万	+37.49%	83.02	6.9
07/07	117	119	112	118	+7.41%	694,487	64億9296万	+11.28%	66.08	5.49
07/04	107	111	106	110	+3.18%	466,722	60億4517万	+4.59%	61.52	5.12
07/03	106	107	105	106	+1.95%	290,005	58億5859万	+1.37%	59.62	4.96
07/02	104	107	104	104	+1.99%	352,254	57億4664万	+0.38%	58.48	4.86
07/01	102	102	100	102	+2.03%	257,847	56億3470万	-1.57%	57.35	4.77
06/30	100	101	98	100	0%	175,094	55億2275万	-3.53%	-	166.58
06/27	100	102	98	100	+0.68%	236,459	55億2275万	-4.45%	-	166.58
06/26	100	101	99	100	-1.34%	209,464	54億8543万	-5.09%	-	165.46
06/25	104	104	99	101	-3.87%	478,670	55億6006万	-3.8%	-	167.71
06/24	107	107	104	105	-1.9%	232,623	57億8396万	-0.87%	-	174.46
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

石山Gateway HD（7708）の株価チャート

2014/03/18～2014/08/11

株価推移

開示資料

決算

株式

チャート