石山Gateway HD（7708）の株価チャート

2015/01/29

2014/08/29～2015/01/29

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
2015
01/29	44	44	42	42	-4.55%	771,200	30億6325万	-4.55%	31.22	6.03
01/28	44	45	43	44	0%	154,500	32億912万	0%	32.7	6.32
01/27	44	45	43	44	0%	229,600	32億912万	0%	32.7	6.32
01/26	44	45	44	44	0%	180,400	32億912万	-2.22%	32.7	6.32
01/23	44	46	43	44	+2.33%	629,100	32億912万	-2.22%	32.7	6.32
01/22	41	45	41	43	+4.88%	853,800	31億3619万	-4.44%	31.96	6.18
01/21	41	42	40	41	0%	403,000	29億9032万	-10.87%	30.47	5.89
01/20	42	43	40	41	-2.38%	873,900	29億9032万	-10.87%	30.47	5.89
01/19	43	44	42	42	-2.33%	409,600	30億6325万	-10.64%	31.22	6.03
01/16	44	44	43	43	-2.27%	257,300	31億3619万	-10.42%	31.96	6.18
01/15	44	45	43	44	0%	348,700	32億912万	-8.33%	32.7	6.32
01/14	44	45	44	44	0%	112,700	32億912万	-8.33%	32.7	6.32
01/13	44	45	44	44	-2.22%	359,300	32億912万	-10.2%	32.7	6.32
01/09	45	46	44	45	0%	499,100	32億8206万	-8.16%	33.45	6.47
01/08	45	46	44	45	0%	558,500	32億8206万	-8.16%	33.45	6.47
01/07	46	46	45	45	-2.17%	291,200	32億8206万	-10%	33.45	6.47
01/06	46	47	45	46	0%	248,600	33億5499万	-8%	34.19	6.61
01/05	47	47	46	46	0%	217,400	33億5499万	-8%	34.19	6.61
2014
12/30	47	47	46	46	-2.13%	299,400	33億5499万	-8%	34.19	4.2
12/29	48	48	46	47	0%	419,700	34億2793万	-7.84%	34.93	4.29
12/26	46	50	45	47	+9.3%	1,811,000	34億2793万	-7.84%	34.93	4.29
12/25	45	45	43	43	-2.27%	546,000	31億3619万	-15.69%	31.96	3.92
12/24	46	46	44	44	-4.35%	855,700	32億912万	-13.73%	32.7	4.01
12/22	46	46	45	46	+2.22%	635,100	33億5499万	-9.8%	34.19	4.2
12/19	46	46	44	45	0%	638,800	32億8206万	-13.46%	33.45	4.11
12/18	46	46	45	45	0%	568,300	32億8206万	-13.46%	33.45	4.11
12/17	46	47	45	45	-6.25%	949,300	32億8206万	-15.09%	33.45	4.11
12/16	44	48	43	48	-5.88%	3,346,000	35億86万	-9.43%	35.68	4.38
12/15	54	54	51	51	-5.56%	1,162,600	37億1967万	-5.56%	37.9	4.65
12/12	55	56	54	54	-3.57%	818,400	39億3847万	0%	40.13	4.93
12/11	57	58	55	56	-1.75%	606,100	40億8434万	+3.7%	41.62	5.11
12/10	59	59	56	57	-5%	1,376,100	41億5727万	+5.56%	42.36	5.2
12/09	64	66	60	60	0%	2,924,800	43億7608万	+13.21%	44.59	5.47
12/08	53	68	53	60	+15.38%	6,726,300	43億7608万	+11.11%	44.59	5.47
12/05	51	54	50	52	+1.96%	1,808,500	37億9260万	-5.45%	38.65	4.74
12/04	51	52	50	51	0%	448,500	37億1967万	-10.53%	37.9	4.65
12/03	51	52	50	51	0%	549,900	37億1967万	-12.07%	37.9	4.65
12/02	51	52	50	51	0%	718,500	37億1967万	-13.56%	37.9	4.65
12/01	52	52	50	51	0%	643,800	37億1967万	-13.56%	37.9	4.65
11/28	51	52	51	51	-1.92%	575,900	37億1967万	-15%	37.9	4.65
11/27	51	53	51	52	+1.96%	459,800	37億9260万	-14.75%	38.65	4.74
11/26	52	53	51	51	-1.92%	498,400	37億1967万	-17.74%	37.9	4.65
11/25	53	54	52	52	-1.89%	578,900	37億9260万	-17.46%	38.65	4.74
11/21	54	55	52	53	+1.92%	762,100	38億6553万	-18.46%	39.39	4.84
11/20	50	55	50	52	+4%	1,956,800	37億9260万	-21.21%	38.65	4.74
11/19	51	51	50	50	-1.96%	657,900	36億4673万	-26.47%	37.16	4.56
11/18	50	52	50	51	0%	748,400	37億1967万	-26.09%	37.9	4.65
11/17	51	53	50	51	0%	1,222,700	37億1967万	-28.17%	37.9	4.65
11/14	56	57	50	51	-10.53%	2,738,900	37億1967万	-30.14%	37.9	4.65
11/13	61	62	56	57	-6.56%	2,278,400	41億5727万	-22.97%	42.36	5.2
11/12	62	65	60	61	+1.67%	2,188,800	44億4901万	-19.74%	45.34	5.56
11/11	56	65	55	60	+9.09%	5,741,200	43億7608万	-23.08%	44.59	5.47
11/10	58	58	54	55	-5.17%	1,939,200	40億1140万	-30.38%	40.88	5.02
11/07	65	66	56	58	-14.71%	7,829,500	42億3021万	-28.4%	43.11	5.29
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

石山Gateway HD（7708）の株価チャート

2014/08/29～2015/01/29

株価推移

開示資料

決算

株式

チャート