山田コンサルティンググループ（4792）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/08/15

2005/01/04～2005/08/15

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
2017	10/1, 株式分割 1→4
2013	10/1, 株式分割 1→100
2005	10/1, 株式分割 1→2
2005
08/15	818	818	781	781	-4.43%	140,000	-	-7.1%	-	-
08/12	844	844	806	818	-2.97%	80,000	-	-3.02%	-	-
08/11	815	843	801	843	+1.05%	164,800	-	+0.3%	-	-
08/10	838	843	830	834	+0.3%	167,200	-	-0.15%	-	-
08/09	798	838	798	831	+6.4%	277,600	-	+0.27%	-	-
08/08	713	781	698	781	+3.65%	191,200	-	-5.19%	-	-
08/05	744	768	744	754	+0.33%	184,000	-	-7.85%	-	-
08/04	775	800	725	751	-6.82%	432,000	-	-7.71%	-	-
08/03	839	881	800	806	-4.59%	469,600	-	-0.34%	-	-
08/02	856	858	831	845	-1.46%	159,200	-	+5.23%	-	-
08/01	875	875	851	858	-1.29%	73,600	-	+7.73%	-	-
07/29	866	888	838	869	+1.02%	216,000	-	+10.11%	-	-
07/28	900	900	840	860	-0.43%	267,200	-	+10.4%	-	-
07/27	844	891	839	864	+2.98%	304,000	-	+11.88%	-	-
07/26	850	858	834	839	-4.28%	187,200	-	+9.93%	-	-
07/25	909	909	866	876	-1.82%	176,800	-	+15.91%	-	-
07/22	905	931	881	893	-0.83%	364,800	-	+19.64%	-	-
07/21	914	956	876	900	+2.56%	1,228,800	-	+22.45%	-	-
07/20	794	895	791	878	+11.43%	993,600	-	+21.37%	-	-
07/19	806	806	769	788	-3.08%	366,400	-	+11.07%	-	-
07/15	869	869	808	813	-7.01%	560,800	-	+16.57%	-	-
07/14	905	905	865	874	-1.55%	200,000	-	+27.55%	-	-
07/13	910	910	851	888	0%	360,800	-	+32.46%	-	-
07/12	910	951	840	888	-0.98%	1,388,800	-	+35.5%	-	-
07/11	864	924	859	896	+8.47%	1,900,800	-	+39.82%	-	-
07/08	748	869	748	826	+11.09%	2,353,600	-	+31.78%	-	-
07/07	713	754	711	744	+4.39%	1,235,200	-	+20.54%	-	-
07/06	704	724	701	713	+1.24%	600,800	-	+16.8%	-	-
07/05	706	746	698	704	+1.44%	1,896,000	-	+16.32%	-	-
07/04	650	721	649	694	+7.77%	2,372,800	-	+16.01%	-	-
07/01	631	650	626	644	+1.38%	254,400	-	+8.93%	-	-
06/30	636	655	630	635	-0.78%	237,600	-	+8.92%	-	-
06/29	673	673	635	640	-3.03%	305,600	-	+11.11%	-	-
06/28	669	673	658	660	-1.31%	216,000	-	+15.79%	-	-
06/27	663	678	646	669	0%	570,400	-	+19.21%	-	-
06/24	610	670	604	669	+5.73%	1,071,200	-	+21.37%	-	-
06/23	656	675	633	633	-5.24%	576,800	-	+16.91%	-	-
06/22	666	696	643	668	+1.71%	1,347,200	-	+25.47%	-	-
06/21	665	683	641	656	-1.5%	1,090,400	-	+25.72%	-	-
06/20	591	666	579	666	+10.35%	2,293,600	-	+30.38%	-	-
06/17	623	630	596	604	-4.92%	829,600	-	+20.27%	-	-
06/16	606	655	578	635	+6.5%	3,172,000	-	+28.28%	-	-
06/15	538	596	538	596	+11.71%	2,912,000	-	+22.69%	-	-
06/14	485	545	470	534	+10.05%	1,516,800	-	+11.43%	-	-
06/13	498	510	484	485	-3%	357,600	-	+2.75%	-	-
06/10	494	515	491	500	+0.76%	511,200	-	+7.07%	-	-
06/09	508	516	481	496	-2.93%	721,600	-	+7.18%	-	-
06/08	548	563	506	511	-7.67%	865,600	-	+12.12%	-	-
06/07	556	578	529	554	+0.91%	1,259,200	-	+23.33%	-	-
06/06	584	598	545	549	-4.77%	1,200,800	-	+24.43%	-	-
06/03	571	585	555	576	+1.77%	968,800	-	+33.7%	-	-
06/02	588	606	558	566	-2.37%	2,701,600	-	+34.82%	-	-
06/01	506	581	501	580	+11.81%	2,886,400	-	+41.46%	-	-
05/31	519	554	509	519	0%	2,272,800	-	+29.69%	-	-
05/30	476	519	469	519	+11.26%	1,688,800	-	+32.67%	-	-
05/27	469	473	454	466	+2.19%	396,800	-	+22.38%	-	-
05/26	468	488	450	456	-6.17%	1,096,000	-	+21.99%	-	-
05/25	455	486	446	486	+9.89%	1,881,600	-	+32.49%	-	-
05/24	423	455	419	443	+6.95%	1,109,600	-	+23.26%	-	-
05/23	410	415	403	414	+2.16%	105,600	-	+17.21%	-	-
05/20	406	419	395	405	0%	216,800	-	+16.38%	-	-
05/19	431	433	394	405	-2.7%	322,400	-	+17.39%	-	-
05/18	399	418	383	416	+4.39%	372,800	-	+22.43%	-	-
05/17	434	455	384	399	-8.07%	1,157,600	-	+19.03%	-	-
05/16	430	498	416	434	-0.57%	3,014,400	-	+31.04%	-	-
05/13	433	461	421	436	+7.06%	2,300,000	-	+34.23%	-	-
05/12	395	429	388	408	0%	1,070,400	-	+28.14%	-	-
05/11	355	408	350	408	+13.99%	1,060,000	-	+30.61%	-	-
05/10	383	383	351	358	-5.92%	365,600	-	+16.45%	-	-
05/09	401	419	380	380	-1.62%	1,145,600	-	+25.41%	-	-
05/06	339	386	339	386	+14.87%	1,269,600	-	+29.61%	-	-
05/02	345	345	328	336	-0.74%	214,400	-	+14.76%	-	-
04/28	340	355	319	339	+2.65%	1,176,000	-	+16.41%	-	-
04/27	303	334	300	330	+7.32%	302,400	-	+14.19%	-	-
04/26	318	318	301	308	-1.99%	120,000	-	+7.14%	-	-
04/25	328	338	308	314	+0.4%	580,800	-	+9.7%	-	-
04/22	356	379	300	313	-7.06%	2,637,600	-	+10.04%	-	-
04/21	286	336	275	336	+17.47%	609,600	-	+19.24%	-	-
04/20	286	288	279	286	+4.57%	87,200	-	+2.6%	-	-
04/19	279	281	273	274	0%	52,000	-	-1.88%	-	-
04/18	288	288	268	274	-7.2%	120,800	-	-1.88%	-	-
04/15	283	295	280	295	+2.61%	61,600	-	+5.73%	-	-
04/14	281	288	275	288	+2.68%	102,400	-	+3.05%	-	-
04/13	301	303	280	280	-8.57%	216,000	-	+0.72%	-	-
04/12	306	311	298	306	-3.54%	362,400	-	+10.16%	-	-
04/11	289	338	288	318	+9.96%	1,210,400	-	+14.62%	-	-
04/08	286	290	285	289	+0.87%	62,400	-	+5%	-	-
04/07	286	288	283	286	-1.72%	34,400	-	+4.09%	-	-
04/06	288	291	284	291	+1.75%	155,200	-	+5.91%	-	-
04/05	271	291	269	286	+7.01%	132,000	-	+4.09%	-	-
04/04	263	268	263	268	+0.94%	28,800	-	-2.73%	-	-
04/01	256	265	255	265	+0.47%	56,800	-	-3.99%	-	-
03/31	263	266	261	264	+1.44%	26,400	-	-4.44%	-	-
03/30	264	266	260	260	-1.42%	33,600	-	-6.14%	-	-
03/29	265	270	264	264	0%	27,200	-	-4.78%	-	-
03/28	275	275	264	264	-6.22%	48,800	-	-4.78%	-	-
03/25	285	285	275	281	-0.88%	87,200	-	+1.53%	-	-
03/24	286	290	284	284	+1.34%	144,800	-	+2.81%	-	-
03/23	278	280	271	280	+1.82%	47,200	-	+1.82%	-	-
03/22	275	279	270	275	+1.85%	72,800	-	0%	-	-
03/18	275	278	270	270	0%	48,000	-	-1.82%	-	-
03/17	270	273	268	270	0%	25,600	-	-1.82%	-	-
03/16	275	276	269	270	-0.92%	30,400	-	-1.82%	-	-
03/15	280	280	269	273	-1.8%	51,200	-	-1.27%	-	-
03/14	281	281	278	278	-1.33%	21,600	-	+0.54%	-	-
03/11	276	283	276	281	+1.35%	32,000	-	+1.53%	-	-
03/10	278	283	271	278	+0.45%	32,000	-	+0.18%	-	-
03/09	271	279	271	276	+1.84%	27,200	-	-0.63%	-	-
03/08	283	283	269	271	-3.98%	48,000	-	-2.08%	-	-
03/07	294	294	283	283	+0.44%	48,800	-	+2.36%	-	-
03/04	276	284	276	281	+1.81%	43,200	-	+2.65%	-	-
03/03	281	283	276	276	-1.78%	16,000	-	+1.19%	-	-
03/02	288	288	281	281	-2.17%	60,000	-	+3.4%	-	-
03/01	288	293	286	288	-2.95%	41,600	-	+5.7%	-	-
02/28	286	296	286	296	+4.41%	140,000	-	+9.32%	-	-
02/25	283	290	280	284	+0.89%	94,400	-	+5.48%	-	-
02/24	276	285	276	281	+4.17%	160,000	-	+4.55%	-	-
02/23	269	276	259	270	-0.46%	114,400	-	+1.12%	-	-
02/22	269	274	260	271	+5.34%	80,800	-	+2.36%	-	-
02/21	251	263	245	258	0%	92,800	-	-2.46%	-	-
02/18	258	261	253	258	-1.9%	47,200	-	-2.09%	-	-
02/17	268	268	253	263	-2.33%	60,000	-	+0.57%	-	-
02/16	276	279	269	269	-2.27%	65,600	-	+3.37%	-	-
02/15	278	280	273	275	+0.92%	40,800	-	+6.59%	-	-
02/14	275	278	271	273	-1.8%	53,600	-	+6.45%	-	-
02/10	274	280	268	278	+3.26%	144,000	-	+9.25%	-	-
02/09	279	279	266	269	-5.29%	145,600	-	+6.65%	-	-
02/08	284	284	278	284	-1.73%	76,000	-	+13.05%	-	-
02/07	303	303	285	289	-2.12%	216,000	-	-	-	-
02/04	281	303	264	295	+5.83%	384,800	-	-	-	-
02/03	285	290	273	279	-7.08%	602,400	-	-	-	-
02/02	259	300	258	300	+20%	1,257,600	-	-	-	-
02/01	248	256	244	250	+3.63%	147,200	-	-	-	-
01/31	245	245	236	241	-1.53%	160,800	-	-	-	-
01/28	250	254	245	245	-2.49%	108,800	-	-	-	-
01/27	259	263	251	251	-3.83%	92,000	-	-	-	-
01/26	264	268	256	261	-0.48%	71,200	-	-	-	-
01/25	268	268	254	263	-1.41%	144,800	-	-	-	-
01/24	258	268	251	266	+3.4%	172,800	-	-	-	-
01/21	283	284	256	258	-5.5%	704,800	-	-	-	-
01/20	261	273	250	273	+15.96%	757,600	-	-	-	-
01/19	234	239	231	235	+1.62%	65,600	-	-	-	-
01/18	248	248	226	231	-4.64%	118,400	-	-	-	-
01/17	235	244	229	243	+8.38%	187,200	-	-	-	-
01/14	221	224	219	224	+1.13%	62,400	-	-	-	-
01/13	224	224	220	221	-1.12%	45,600	-	-	-	-
01/12	228	228	223	224	0%	58,400	-	-	-	-
01/11	228	228	221	224	-1.65%	59,200	-	-	-	-
01/07	230	230	221	228	-1.09%	55,200	-	-	-	-
01/06	223	230	215	230	+0.55%	107,200	-	-	-	-
01/05	216	243	215	229	+0.55%	239,200	-	-	-	-
01/04	200	230	199	228	0%	172,800	-	-	-	-

山田コンサルティンググループ（4792）の株価チャート

2005/01/04～2005/08/15

株価推移

開示資料

決算

株式

チャート