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

2005/10/05

2005/05/16～2005/10/05

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
10/05	855	895	843	893	+5.93%	98,800	-	+15.01%	-	-
10/04	813	895	810	843	+4.33%	216,800	-	+9.42%	-	-
10/03	788	813	785	808	+3.19%	51,200	-	+5.42%	-	-
10/01	株式分割 1→2
09/30	750	783	713	783	+3.99%	52,000	-	+2.42%	-	-
09/29	753	800	750	753	-0.33%	30,800	-	-1.38%	-	-
09/28	760	760	748	755	-2.27%	72,000	-	-1.18%	-	-
09/27	775	848	753	773	+1.98%	128,000	-	+0.85%	-	-
09/26	756	763	756	758	-0.66%	199,200	-	-1.24%	-	-
09/22	763	763	755	763	0%	77,600	-	-0.59%	-	-
09/21	753	763	753	763	+0.83%	156,000	-	-0.72%	-	-
09/20	758	758	753	756	+0.17%	123,200	-	-1.4%	-	-
09/16	763	765	751	755	-1.15%	60,000	-	-1.69%	-	-
09/15	766	768	756	764	+0.49%	67,200	-	-0.94%	-	-
09/14	764	764	754	760	-0.33%	36,800	-	-1.81%	-	-
09/13	753	763	753	763	+1.67%	32,800	-	-1.87%	-	-
09/12	773	780	750	750	-2.28%	64,000	-	-3.72%	-	-
09/09	753	774	750	768	+2.33%	32,000	-	-1.73%	-	-
09/08	781	781	750	750	-4.61%	63,200	-	-3.85%	-	-
09/07	800	800	784	786	-1.26%	44,000	-	+0.8%	-	-
09/06	795	804	789	796	-0.47%	49,600	-	+1.95%	-	-
09/05	806	806	788	800	+0.47%	52,000	-	+2.17%	-	-
09/02	788	806	775	796	-2%	116,000	-	+1.43%	-	-
09/01	731	813	731	813	+10.17%	204,800	-	+3.11%	-	-
08/31	723	739	723	738	+2.08%	56,800	-	-6.65%	-	-
08/30	728	728	709	723	-0.86%	91,200	-	-9.12%	-	-
08/29	739	740	723	729	-3%	92,000	-	-8.91%	-	-
08/26	750	756	750	751	0%	52,800	-	-6.79%	-	-
08/25	761	769	751	751	-1.15%	55,200	-	-7.37%	-	-
08/24	788	788	751	760	-3.49%	131,200	-	-6.98%	-	-
08/23	795	798	783	788	-0.32%	76,800	-	-4.2%	-	-
08/22	801	801	781	790	-1.1%	112,800	-	-3.89%	-	-
08/19	780	825	778	799	+4.07%	408,800	-	-2.95%	-	-
08/18	776	776	764	768	-1.13%	79,200	-	-7.08%	-	-
08/17	763	785	751	776	+3.5%	151,200	-	-6.59%	-	-
08/16	779	779	746	750	-4%	284,800	-	-10.18%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2005/05/16～2005/10/05

株価推移

開示資料

決算

株式

チャート