石山Gateway HD（7708）の株価チャート

2014/11/06

2014/06/13～2014/11/06

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
11/06	64	76	63	68	+25.93%	16,959,200	49億5956万	-18.07%	50.54	6.2
11/05	44	57	42	54	+58.82%	35,117,800	39億3847万	-35.71%	40.13	4.93
11/04	34	34	34	34	-46.88%	942,400	24億7978万	-60.47%	25.27	3.1
10/31	64	64	64	64	-35.35%	156,600	46億6782万	-28.09%	47.57	5.84
10/30	95	106	95	99	+7.61%	4,493,100	72億2053万	+8.79%	73.58	9.03
10/29	80	98	79	92	+21.05%	6,452,600	67億999万	+1.1%	68.38	8.39
10/28	74	78	73	76	+7.04%	2,231,500	55億4303万	-16.48%	56.49	6.93
10/27	72	72	69	71	+4.41%	1,203,800	51億7836万	-22.83%	52.77	6.48
10/24	71	71	67	68	-4.23%	1,824,600	49億5956万	-27.66%	50.54	6.2
10/23	71	71	66	71	-1.39%	2,676,500	51億7836万	-25.26%	52.77	6.48
10/22	75	75	69	72	-8.86%	3,953,200	52億5129万	-25%	53.51	6.57
10/22	株式併合 1.01→1
10/21	83	83	77	79	-3.66%	680,700	58億9591万	-19.39%	58.72	7.37
10/20	87	87	77	82	-3.36%	2,058,900	61億1980万	-17.17%	60.94	7.66
10/17	89	91	84	85	-3.45%	468,171	62億6907万	-15.99%	63.89	7.84
10/16	89	90	87	88	-5.43%	319,869	64億9296万	-13.84%	66.17	8.12
10/15	92	95	90	93	+2.22%	233,640	68億6612万	-9.78%	69.97	8.59
10/14	90	94	88	91	-1.1%	319,077	67億1686万	-11.74%	68.45	8.4
10/10	90	92	88	92	-1.09%	520,641	67億9149万	-10.76%	69.21	8.5
10/09	99	99	92	93	-6.12%	720,225	68億6612万	-10.64%	69.97	8.59
10/08	99	100	97	99	0%	314,622	73億1391万	-4.82%	74.53	9.15
10/07	100	101	99	99	-2%	135,531	73億1391万	-4.82%	74.53	9.15
10/06	102	103	100	101	-0.99%	293,931	74億6318万	-2.87%	76.06	9.34
10/03	96	103	94	102	+6.32%	508,365	75億3781万	-1.9%	76.82	9.43
10/02	93	97	88	96	-1.04%	860,805	70億9002万	-8.61%	72.25	8.87
10/01	101	101	96	97	-4.95%	895,554	71億6465万	-6.76%	73.01	8.96
09/30	104	104	100	102	-2.88%	387,882	73億6640万	-1.9%	75.07	6.24
09/29	105	106	102	105	-0.95%	540,342	75億8521万	+1.99%	77.3	6.43
09/26	106	109	105	106	0%	693,792	76億5814万	+2.97%	78.04	6.49
09/25	107	107	105	106	+0.96%	382,041	76億5814万	+3.98%	78.04	6.49
09/24	106	107	103	105	+1.96%	560,934	75億8521万	+2.99%	77.3	6.43
09/22	103	104	102	103	-0.97%	294,525	74億3934万	+1.01%	75.81	6.3
09/19	106	107	102	104	-0.96%	908,820	75億1227万	+3.01%	76.55	6.36
09/18	101	113	99	105	+6.12%	2,648,151	75億8521万	+4.01%	77.3	6.43
09/17	103	103	99	99	-5.77%	1,138,104	71億4760万	-1.99%	72.84	6.06
09/16	110	110	105	105	-2.8%	526,680	75億8521万	+4.01%	77.3	6.43
09/12	110	112	107	108	-5.31%	899,514	78億401万	+7.01%	79.53	6.61
09/11	120	121	111	114	-5.83%	1,619,343	82億4162万	+13.01%	83.98	6.98
09/10	112	121	111	121	+7.14%	2,377,584	87億5216万	+21.21%	89.19	7.42
09/09	106	113	106	113	+7.69%	2,001,186	62億1548万	+14.27%	63.26	5.26
09/08	104	106	100	105	0%	871,893	57億7152万	+6.11%	58.74	4.88
09/05	101	113	101	105	+8.33%	3,372,336	57億7152万	+6.11%	58.74	4.88
09/04	96	98	93	97	0%	734,382	53億2756万	-2.05%	54.22	4.51
09/03	97	99	96	97	0%	595,386	53億2756万	-2.05%	54.22	4.51
09/02	101	101	95	97	-5.88%	1,807,641	53億2756万	-2.05%	54.22	4.51
09/01	101	106	97	103	+0.99%	1,201,464	56億6053万	+3.03%	57.61	4.79
08/29	103	109	96	102	-5.61%	1,107,315	56億503万	+2.02%	57.04	4.74
08/28	109	129	103	108	-1.83%	3,448,566	59億3801万	+8.08%	60.43	5.02
08/27	94	117	90	110	+26.74%	6,638,940	60億4900万	+10.1%	61.56	5.12
08/26	84	89	83	87	+1.18%	918,819	47億7260万	-13.13%	48.57	4.04
08/25	84	86	82	86	0%	814,473	47億1711万	-14.14%	48.01	3.99
08/22	91	91	85	86	-7.61%	670,032	47億1711万	-14.99%	48.01	3.99
08/21	94	95	92	93	-2.13%	239,778	51億558万	-8.89%	51.96	4.32
08/20	94	96	94	95	-2.08%	289,674	52億1657万	-7.82%	53.09	4.41
08/19	97	98	94	97	-1.03%	430,848	53億2756万	-6.76%	54.22	4.51
08/18	100	100	98	98	-1.02%	118,701	53億8305万	-5.79%	54.78	4.56
08/15	100	101	98	99	-1.01%	248,985	54億3855万	-5.72%	55.35	4.6
08/14	104	104	100	100	-3.88%	228,888	54億9404万	-6.54%	55.91	4.65
08/13	106	118	102	104	+3%	1,198,296	57億1603万	-3.67%	58.17	4.84
08/12	100	101	97	101	+1.01%	139,887	55億4954万	-8.17%	56.48	4.7
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

石山Gateway HD（7708）の株価チャート

2014/06/13～2014/11/06

株価推移

開示資料

決算

株式

チャート