石山Gateway HD（7708）の株価チャート

2015/07/07

2015/02/12～2015/07/07

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
07/07	8	10	7	9	+28.57%	28,715,400	6億5641万	-47.06%	6.69	1.29
07/06	8	10	7	7	-22.22%	17,328,800	5億1054万	-58.82%	5.2	1.01
07/03	8	9	7	9	+12.5%	15,172,800	6億5641万	-50%	6.69	1.29
07/02	10	13	7	8	-11.11%	46,365,200	5億8347万	-57.89%	5.95	1.15
07/01	11	12	9	9	-47.06%	48,206,900	6億5641万	-52.63%	6.69	1.29
06/30	13	23	13	17	+41.67%	30,152,300	12億3989万	-15%	12.63	2.44
06/29	12	16	11	12	0%	6,453,000	8億7521万	-42.86%	8.92	1.72
06/26	13	13	11	12	-14.29%	3,918,000	8億7521万	-42.86%	8.92	1.72
06/25	14	14	13	14	0%	846,700	10億2108万	-36.36%	10.41	2.01
06/24	15	15	13	14	0%	2,962,800	10億2108万	-39.13%	10.41	2.01
06/23	15	15	13	14	0%	2,403,600	10億2108万	-39.13%	10.41	2.01
06/22	14	15	13	14	-6.67%	4,251,600	10億2108万	-41.67%	10.41	2.01
06/19	15	16	14	15	0%	2,521,200	10億9402万	-40%	11.15	2.16
06/18	16	18	14	15	0%	4,547,700	10億9402万	-42.31%	11.15	2.16
06/17	18	19	14	15	-25%	8,516,800	10億9402万	-42.31%	11.15	2.16
06/16	23	23	19	20	-16.67%	4,262,000	14億5869万	-25.93%	14.86	2.87
06/15	24	25	23	24	0%	349,200	17億5043万	-14.29%	17.84	3.45
06/12	25	25	24	24	0%	303,200	17億5043万	-14.29%	17.84	3.45
06/11	24	25	24	24	0%	318,000	17億5043万	-17.24%	17.84	3.45
06/10	24	25	24	24	0%	218,000	17億5043万	-17.24%	17.84	3.45
06/09	24	26	24	24	0%	484,900	17億5043万	-17.24%	17.84	3.45
06/08	24	25	24	24	0%	284,400	17億5043万	-20%	17.84	3.45
06/05	24	25	23	24	0%	468,600	17億5043万	-20%	17.84	3.45
06/04	24	25	24	24	0%	341,900	17億5043万	-22.58%	17.84	3.45
06/03	25	26	24	24	-4%	608,700	17億5043万	-22.58%	17.84	3.45
06/02	26	27	25	25	0%	720,200	18億2336万	-21.88%	18.58	3.59
06/01	25	28	24	25	+8.7%	3,375,000	18億2336万	-21.88%	18.58	3.59
05/29	25	26	22	23	-11.54%	3,173,100	16億7749万	-30.3%	17.09	3.3
05/28	25	29	24	26	-7.14%	4,002,800	18億9630万	-21.21%	19.32	3.74
05/27	28	31	27	28	0%	1,827,100	20億4217万	-15.15%	20.81	4.02
05/26	28	29	28	28	0%	401,200	20億4217万	-17.65%	20.81	4.02
05/25	28	29	27	28	0%	1,042,600	20億4217万	-17.65%	20.81	4.02
05/22	32	33	27	28	-15.15%	3,991,100	20億4217万	-17.65%	20.81	4.02
05/21	33	34	32	33	0%	485,300	24億684万	-5.71%	24.53	4.74
05/20	33	34	32	33	0%	305,900	24億684万	-5.71%	24.53	4.74
05/19	33	34	33	33	0%	573,000	24億684万	-5.71%	24.53	4.74
05/18	33	34	33	33	0%	254,400	24億684万	-5.71%	24.53	4.74
05/15	34	34	33	33	-2.94%	284,800	24億684万	-5.71%	24.53	4.74
05/14	34	34	33	34	0%	213,200	24億7978万	-2.86%	25.27	4.89
05/13	34	35	33	34	0%	146,000	24億7978万	-2.86%	25.27	4.89
05/12	33	35	33	34	0%	176,700	24億7978万	-2.86%	25.27	4.89
05/11	34	35	33	34	0%	283,800	24億7978万	-2.86%	25.27	4.89
05/08	34	35	33	34	0%	350,100	24億7978万	-2.86%	25.27	4.89
05/07	34	35	33	34	0%	402,300	24億7978万	-2.86%	25.27	4.89
05/01	35	35	34	34	0%	427,100	24億7978万	-2.86%	25.27	4.89
04/30	36	37	34	34	-2.86%	906,600	24億7978万	-2.86%	25.27	4.89
04/28	36	36	35	35	-2.78%	286,400	25億5271万	0%	26.01	5.03
04/27	36	37	35	36	-2.7%	248,400	26億2564万	+2.86%	26.76	5.17
04/24	36	37	35	37	+2.78%	304,000	26億9858万	+5.71%	27.5	5.32
04/23	38	38	35	36	-2.7%	888,100	26億2564万	+2.86%	26.76	5.17
04/22	39	40	36	37	0%	1,646,100	26億9858万	+5.71%	27.5	5.32
04/21	34	45	34	37	+8.82%	9,134,400	26億9858万	+5.71%	27.5	5.32
04/20	34	35	33	34	0%	183,400	24億7978万	-2.86%	25.27	4.89
04/17	34	35	33	34	0%	586,500	24億7978万	-5.56%	25.27	4.89
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

石山Gateway HD（7708）の株価チャート

2015/02/12～2015/07/07

株価推移

開示資料

決算

株式

チャート