石山Gateway HD（7708）の株価チャート

2015/04/16

2014/11/19～2015/04/16

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
2015
04/16	36	36	34	34	-5.56%	502,300	24億7978万	-5.56%	25.27	4.89
04/15	37	37	35	36	0%	230,000	26億2564万	0%	26.76	5.17
04/14	36	37	36	36	0%	118,600	26億2564万	0%	26.76	5.17
04/13	36	37	35	36	0%	263,600	26億2564万	0%	26.76	5.17
04/10	37	38	35	36	-2.7%	390,700	26億2564万	0%	26.76	5.17
04/09	36	38	36	37	+5.71%	586,400	26億9858万	+2.78%	27.5	5.32
04/08	34	36	34	35	+2.94%	424,000	25億5271万	-2.78%	26.01	5.03
04/07	35	35	34	34	0%	134,500	24億7978万	-8.11%	25.27	4.89
04/06	33	35	33	34	+3.03%	332,900	24億7978万	-8.11%	25.27	4.89
04/03	33	34	33	33	-2.94%	133,400	24億684万	-10.81%	24.53	4.74
04/02	34	34	33	34	0%	475,400	24億7978万	-8.11%	25.27	4.89
04/01	35	35	33	34	-2.86%	588,400	24億7978万	-8.11%	25.27	4.89
03/31	35	36	35	35	-2.78%	97,900	25億5271万	-5.41%	26.01	5.03
03/30	35	36	35	36	0%	114,500	26億2564万	-2.7%	26.76	5.17
03/27	36	37	35	36	0%	195,000	26億2564万	-2.7%	26.76	5.17
03/26	36	37	35	36	0%	243,500	26億2564万	-2.7%	26.76	5.17
03/25	36	37	36	36	0%	193,600	26億2564万	-5.26%	26.76	5.17
03/24	36	37	35	36	0%	291,900	26億2564万	-5.26%	26.76	5.17
03/23	36	37	35	36	0%	430,500	26億2564万	-5.26%	26.76	5.17
03/20	36	37	36	36	0%	242,200	26億2564万	-5.26%	26.76	5.17
03/19	36	37	36	36	0%	257,000	26億2564万	-5.26%	26.76	5.17
03/18	38	38	36	36	-5.26%	604,100	26億2564万	-5.26%	26.76	5.17
03/17	38	39	38	38	0%	194,600	27億7151万	0%	28.24	5.46
03/16	39	39	38	38	-2.56%	233,800	27億7151万	0%	28.24	5.46
03/13	39	40	38	39	0%	405,700	28億4445万	+5.41%	28.99	5.6
03/12	40	41	39	39	-2.5%	429,400	28億4445万	+5.41%	28.99	5.6
03/11	40	40	39	40	0%	452,400	29億1738万	+8.11%	29.73	5.75
03/10	39	40	39	40	+5.26%	353,700	29億1738万	+8.11%	29.73	5.75
03/09	40	40	38	38	-5%	363,900	27億7151万	+2.7%	28.24	5.46
03/06	37	40	37	40	+8.11%	1,179,000	29億1738万	+8.11%	29.73	5.75
03/05	36	39	36	37	+2.78%	890,700	26億9858万	0%	27.5	5.32
03/04	37	37	36	36	-2.7%	213,600	26億2564万	-2.7%	26.76	5.17
03/03	37	38	36	37	0%	207,000	26億9858万	0%	27.5	5.32
03/02	37	38	36	37	0%	284,100	26億9858万	-2.63%	27.5	5.32
02/27	37	38	36	37	0%	378,600	26億9858万	-2.63%	27.5	5.32
02/26	38	38	37	37	0%	92,100	26億9858万	-2.63%	27.5	5.32
02/25	38	39	37	37	-2.63%	542,400	26億9858万	-2.63%	27.5	5.32
02/24	38	39	38	38	0%	149,400	27億7151万	0%	28.24	5.46
02/23	38	40	38	38	0%	735,900	27億7151万	-2.56%	28.24	5.46
02/20	39	39	38	38	0%	345,800	27億7151万	-2.56%	28.24	5.46
02/19	39	40	38	38	0%	449,100	27億7151万	-2.56%	28.24	5.46
02/18	38	39	37	38	-2.56%	399,300	27億7151万	-2.56%	28.24	5.46
02/17	38	41	37	39	+5.41%	1,115,600	28億4445万	-2.5%	28.99	5.6
02/16	35	44	35	37	+2.78%	3,262,500	26億9858万	-7.5%	27.5	5.32
02/13	37	39	35	36	0%	916,000	26億2564万	-10%	26.76	5.17
02/12	39	39	35	36	-7.69%	1,468,400	26億2564万	-10%	26.76	5.17
02/10	33	50	33	39	+18.18%	7,968,600	28億4445万	-4.88%	28.99	5.6
02/09	34	34	33	33	0%	389,700	24億684万	-19.51%	24.53	4.74
02/06	34	35	33	33	-5.71%	491,000	24億684万	-21.43%	24.53	4.74
02/05	33	37	32	35	+6.06%	1,319,800	25億5271万	-16.67%	26.01	5.03
02/04	34	34	33	33	-2.94%	540,100	24億684万	-23.26%	24.53	4.74
02/03	35	36	34	34	-5.56%	662,200	24億7978万	-20.93%	25.27	4.89
02/02	36	37	34	36	-5.26%	1,965,300	26億2564万	-18.18%	26.76	5.17
01/30	39	40	37	38	-9.52%	2,325,200	27億7151万	-13.64%	28.24	5.46
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

石山Gateway HD（7708）の株価チャート

2014/11/19～2015/04/16

株価推移

開示資料

決算

株式

チャート