山田コンサルティンググループ（4792）の時価総額の推移
2013/03/14～2013/08/07
株価＆時価総額の推移
| 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 |
|---|
| 2017 | 10/1, 株式分割 1→4 |
| 2013 | 10/1, 株式分割 1→100 |
| 2013 |
| 08/07 | 400 | 400 | 393 | 399 | -1.18% | 9,200 | 79億2855万 | +0.13% | 4.88 | 1.08 |
| 08/06 | 404 | 407 | 393 | 403 | +0.88% | 16,000 | 80億2306万 | +1.32% | 4.94 | 1.09 |
| 08/05 | 388 | 400 | 385 | 400 | +3.43% | 22,000 | 79億5342万 | +0.69% | 4.9 | 1.08 |
| 08/02 | 386 | 391 | 386 | 387 | +1.64% | 12,800 | 76億8980万 | -2.15% | 4.74 | 1.05 |
| 08/01 | 367 | 386 | 367 | 380 | +1.81% | 18,400 | 75億6545万 | -3.49% | 4.66 | 1.03 |
| 07/31 | 363 | 379 | 363 | 374 | +2.89% | 22,400 | 74億3115万 | -4.72% | 4.58 | 1.01 |
| 07/30 | 371 | 374 | 357 | 363 | -0.55% | 53,600 | 72億2224万 | -7.16% | 4.45 | 0.98 |
| 07/29 | 391 | 395 | 361 | 365 | -8.06% | 82,000 | 72億6204万 | -6.89% | 4.47 | 0.99 |
| 07/26 | 385 | 397 | 375 | 397 | +2.45% | 32,800 | 78億9871万 | +1.28% | 4.87 | 1.07 |
| 07/25 | 400 | 400 | 388 | 388 | -3.13% | 30,400 | 77億970万 | -0.9% | 4.75 | 1.05 |
| 07/24 | 404 | 404 | 398 | 400 | +0.06% | 18,400 | 79億5840万 | +2.56% | 4.9 | 1.08 |
| 07/23 | 404 | 404 | 395 | 400 | -1.3% | 8,000 | 79億5342万 | +2.76% | 4.9 | 1.08 |
| 07/22 | 405 | 405 | 390 | 405 | -0.12% | 8,000 | 80億5788万 | +4.38% | 4.96 | 1.1 |
| 07/19 | 413 | 413 | 388 | 406 | -1.7% | 25,600 | 80億6782万 | +5.05% | 4.97 | 1.1 |
| 07/18 | 410 | 413 | 403 | 413 | +0.55% | 8,800 | 82億710万 | +7.42% | 5.06 | 1.12 |
| 07/17 | 416 | 416 | 410 | 410 | -0.85% | 2,000 | 81億6233万 | +7.11% | 5.03 | 1.11 |
| 07/16 | 411 | 418 | 410 | 414 | +0.91% | 13,200 | 82億3197万 | +8.6% | 5.07 | 1.12 |
| 07/12 | 409 | 410 | 402 | 410 | +1.3% | 13,600 | 81億5736万 | +7.89% | 5.02 | 1.11 |
| 07/11 | 409 | 409 | 395 | 405 | -0.67% | 6,000 | 80億5290万 | +7.65% | 4.96 | 1.1 |
| 07/10 | 409 | 411 | 396 | 408 | +1.24% | 18,000 | 81億762万 | +8.96% | 4.99 | 1.1 |
| 07/09 | 405 | 418 | 403 | 403 | -2.19% | 23,200 | 80億814万 | +7.91% | 4.93 | 1.09 |
| 07/08 | 413 | 429 | 411 | 412 | -0.42% | 52,800 | 81億8720万 | +10.62% | 5.04 | 1.11 |
| 07/05 | 407 | 413 | 394 | 413 | +0.79% | 44,800 | 82億2202万 | +11.39% | 5.06 | 1.12 |
| 07/04 | 395 | 410 | 394 | 410 | +4.06% | 34,800 | 81億5736万 | +10.51% | 5.02 | 1.11 |
| 07/03 | 393 | 396 | 388 | 394 | +1.48% | 21,200 | 78億3902万 | +6.2% | 4.83 | 1.07 |
| 07/02 | 381 | 388 | 381 | 388 | +2.71% | 16,800 | 77億2462万 | +4.65% | 4.76 | 1.05 |
| 07/01 | 380 | 385 | 363 | 378 | +4.28% | 9,200 | 75億2068万 | +1.61% | 4.63 | 1.02 |
| 06/28 | 346 | 367 | 346 | 363 | +4.62% | 22,000 | 72億1230万 | -2.55% | 4.44 | 0.98 |
| 06/27 | 338 | 350 | 333 | 347 | +2.59% | 23,200 | 68億9396万 | -7.1% | 4.25 | 0.94 |
| 06/26 | 365 | 367 | 328 | 338 | -6.18% | 44,000 | 67億1987万 | -10.17% | 4.14 | 0.91 |
| 06/25 | 375 | 378 | 355 | 360 | -3.81% | 55,200 | 71億6256万 | -5.51% | 4.41 | 0.97 |
| 06/24 | 370 | 374 | 368 | 374 | +1.15% | 6,000 | 74億4607万 | -2.79% | 4.59 | 1.01 |
| 06/21 | 364 | 375 | 364 | 370 | -0.6% | 20,400 | 73億6152万 | -5.13% | 4.53 | 1 |
| 06/20 | 365 | 372 | 365 | 372 | -0.07% | 5,600 | 74億628万 | -5.28% | 4.56 | 1.01 |
| 06/19 | 368 | 375 | 364 | 373 | +0.74% | 21,600 | 74億1126万 | -5.93% | 4.57 | 1.01 |
| 06/18 | 363 | 370 | 358 | 370 | +2% | 12,400 | 73億5654万 | -7.33% | 4.53 | 1 |
| 06/17 | 360 | 365 | 357 | 363 | +0.07% | 17,600 | 72億1230万 | -10.49% | 4.44 | 0.98 |
| 06/14 | 366 | 366 | 351 | 362 | -0.69% | 17,600 | 72億732万 | -11.86% | 4.44 | 0.98 |
| 06/13 | 365 | 371 | 353 | 365 | -2.08% | 12,400 | 72億5706万 | -12.53% | 4.47 | 0.99 |
| 06/12 | 358 | 374 | 355 | 373 | -0.67% | 18,000 | 74億1126万 | -11.94% | 4.57 | 1.01 |
| 06/11 | 375 | 376 | 367 | 375 | +2.04% | 22,800 | 74億6100万 | -13.19% | 4.6 | 1.02 |
| 06/10 | 350 | 370 | 350 | 368 | +10.69% | 38,000 | 73億1178万 | -16.48% | 4.5 | 0.99 |
| 06/07 | 333 | 342 | 326 | 332 | -5.14% | 60,000 | 66億547万 | -25.89% | 4.07 | 0.9 |
| 06/06 | 373 | 373 | 343 | 350 | -6.67% | 92,800 | 69億6360万 | -23.41% | 4.29 | 0.95 |
| 06/05 | 383 | 392 | 375 | 375 | -2.98% | 50,000 | 74億6100万 | -19.7% | 4.6 | 1.02 |
| 06/04 | 379 | 389 | 375 | 387 | -0.19% | 36,400 | 76億8980万 | -18.46% | 4.74 | 1.05 |
| 06/03 | 397 | 397 | 383 | 387 | -2.46% | 18,800 | 77億472万 | -19.32% | 4.75 | 1.05 |
| 05/31 | 403 | 407 | 393 | 397 | -2.52% | 40,400 | 78億9871万 | -17.98% | 4.87 | 1.07 |
| 05/30 | 409 | 409 | 390 | 407 | -0.91% | 49,600 | 81億264万 | -16.55% | 4.99 | 1.1 |
| 05/29 | 413 | 425 | 406 | 411 | +2.75% | 40,000 | 81億7725万 | -16.12% | 5.04 | 1.11 |
| 05/28 | 382 | 408 | 382 | 400 | +5.61% | 56,800 | 79億5840万 | -18.7% | 4.9 | 1.08 |
| 05/27 | 396 | 398 | 379 | 379 | -6.48% | 110,800 | 75億3561万 | -23.48% | 4.64 | 1.03 |
| 05/24 | 407 | 422 | 396 | 405 | 0% | 159,200 | 80億5788万 | -18.51% | 4.96 | 1.1 |
| 05/23 | 455 | 461 | 405 | 405 | -11.48% | 128,800 | 80億5788万 | -18.84% | 4.96 | 1.1 |
| 05/22 | 475 | 475 | 456 | 458 | -3.68% | 46,000 | 91億242万 | -8.5% | 5.61 | 1.24 |
| 05/21 | 473 | 488 | 473 | 475 | -1.66% | 78,400 | 94億5060万 | -5.38% | 5.82 | 1.29 |
| 05/20 | 463 | 488 | 463 | 483 | +5% | 82,800 | 96億976万 | -3.78% | 5.92 | 1.31 |
| 05/17 | 450 | 483 | 438 | 460 | +6.67% | 184,800 | 91億5216万 | -8.55% | 5.64 | 1.25 |
| 05/16 | 464 | 475 | 413 | 431 | -5.89% | 244,000 | 85億8015万 | -14.09% | 5.29 | 1.17 |
| 05/15 | 511 | 515 | 448 | 458 | -10.19% | 231,200 | 91億1734万 | -9.08% | 5.62 | 1.24 |
| 05/14 | 504 | 525 | 504 | 510 | -0.44% | 95,200 | 101億5193万 | +1.85% | 6.25 | 1.38 |
| 05/13 | 528 | 532 | 500 | 513 | -2.33% | 210,000 | 101億9670万 | +3.54% | 6.28 | 1.39 |
| 05/10 | 537 | 537 | 517 | 525 | -0.05% | 80,000 | 104億4042万 | +6.87% | 6.43 | 1.42 |
| 05/09 | 550 | 562 | 516 | 525 | -10.06% | 260,800 | 104億4540万 | +8.25% | 6.43 | 1.42 |
| 05/08 | 589 | 591 | 545 | 584 | +0.65% | 142,000 | 116億1429万 | +21.61% | 7.15 | 1.58 |
| 05/07 | 594 | 599 | 575 | 580 | +3.16% | 110,400 | 115億3968万 | +22.88% | 7.11 | 1.57 |
| 05/02 | 544 | 568 | 538 | 562 | +0.04% | 121,200 | 111億8652万 | +20.91% | 6.89 | 1.52 |
| 05/01 | 580 | 595 | 562 | 562 | -5.94% | 285,200 | 111億8155万 | +22.44% | 6.89 | 1.52 |
| 04/30 | 545 | 613 | 545 | 598 | +8.64% | 444,000 | 118億8786万 | +32.19% | 7.32 | 1.62 |
| 04/26 | 563 | 570 | 513 | 550 | +2.33% | 461,200 | 109億4280万 | +23.6% | 6.74 | 1.49 |
| 04/25 | 506 | 566 | 475 | 538 | +8.48% | 440,400 | 106億9410万 | +22.44% | 6.59 | 1.46 |
| 04/24 | 481 | 512 | 481 | 496 | +3.55% | 206,000 | 98億5846万 | +14.17% | 6.07 | 1.34 |
| 04/23 | 495 | 495 | 461 | 479 | +0.37% | 115,200 | 95億2023万 | +11.28% | 5.86 | 1.3 |
| 04/22 | 458 | 493 | 455 | 477 | +4.78% | 185,200 | 94億8541万 | +11.91% | 5.84 | 1.29 |
| 04/19 | 451 | 462 | 441 | 455 | -1.09% | 43,600 | 90億5268万 | +8.08% | 5.58 | 1.23 |
| 04/18 | 445 | 461 | 439 | 460 | +2.56% | 57,200 | 91億5216万 | +10.58% | 5.64 | 1.25 |
| 04/17 | 452 | 453 | 438 | 449 | +0.9% | 83,600 | 89億2335万 | +9.12% | 5.5 | 1.21 |
| 04/16 | 425 | 445 | 417 | 445 | +1.6% | 123,600 | 88億4377万 | +9.48% | 5.45 | 1.2 |
| 04/15 | 473 | 475 | 421 | 438 | -11.17% | 300,800 | 87億450万 | +8.83% | 5.36 | 1.18 |
| 04/12 | 477 | 510 | 453 | 493 | +4.12% | 114,000 | 97億9878万 | +23.74% | 6.04 | 1.33 |
| 04/11 | 500 | 530 | 460 | 473 | -7.71% | 254,400 | 94億1080万 | +20.66% | 5.8 | 1.28 |
| 04/10 | 440 | 533 | 440 | 513 | +18.43% | 530,400 | 101億9670万 | +32.43% | 6.28 | 1.39 |
| 04/09 | 525 | 539 | 428 | 433 | -9.89% | 440,400 | 86億999万 | +13.88% | 5.3 | 1.17 |
| 04/08 | 395 | 480 | 388 | 480 | +26.3% | 547,200 | 95億5505万 | +27.05% | 5.89 | 1.3 |
| 04/05 | 393 | 398 | 380 | 380 | -0.46% | 109,600 | 75億6545万 | +2.49% | 4.66 | 1.03 |
| 04/04 | 396 | 397 | 375 | 382 | -4.2% | 90,000 | 76億27万 | +3.8% | 4.68 | 1.03 |
| 04/03 | 399 | 399 | 383 | 399 | +3.1% | 46,400 | 79億3353万 | +8.95% | 4.89 | 1.08 |
| 04/02 | 375 | 399 | 338 | 387 | -3.13% | 80,400 | 76億9477万 | +6.84% | 4.74 | 1.05 |
| 04/01 | 413 | 413 | 378 | 399 | +3.5% | 123,600 | 79億4347万 | +11.21% | 4.89 | 1.08 |
| 03/29 | 400 | 400 | 365 | 386 | -2.03% | 172,000 | 76億7488万 | +8.36% | 9.83 | 1.27 |
| 03/28 | 423 | 432 | 375 | 394 | -2.48% | 187,600 | 78億3405万 | +11.54% | 10.03 | 1.3 |
| 03/27 | 400 | 405 | 388 | 404 | +0.94% | 67,200 | 80億3301万 | +15.03% | 10.29 | 1.33 |
| 03/26 | 406 | 406 | 388 | 400 | -2.85% | 138,800 | 79億5840万 | +15.27% | 10.19 | 1.32 |
| 03/25 | 438 | 470 | 402 | 412 | +0.43% | 250,400 | 81億9217万 | +19.69% | 10.49 | 1.36 |
| 03/22 | 436 | 436 | 410 | 410 | -1.74% | 195,200 | 81億5736万 | +20.59% | 10.45 | 1.35 |
| 03/21 | 397 | 420 | 388 | 417 | +8.45% | 115,200 | 83億160万 | +24.18% | 10.63 | 1.38 |
| 03/19 | 365 | 387 | 363 | 385 | -0.06% | 56,800 | 76億5498万 | +15.89% | 9.8 | 1.27 |
| 03/18 | 367 | 418 | 355 | 385 | +11.27% | 215,600 | 76億5996万 | +16.67% | 9.81 | 1.27 |
| 03/15 | 340 | 355 | 338 | 346 | +2.52% | 34,400 | 68億8401万 | +5.49% | 8.82 | 1.14 |
| 03/14 | 334 | 338 | 329 | 338 | +2.82% | 24,000 | 67億1490万 | +2.9% | 8.6 | 1.11 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
