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

2005/12/07

2005/07/13～2005/12/07

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
2017	10/1, 株式分割 1→4
2013	10/1, 株式分割 1→100
2005
12/07	1,010	1,025	1,000	1,023	+1.24%	78,800	-	+5.3%	-	-
12/06	993	1,038	990	1,010	+2.02%	206,400	-	+4.23%	-	-
12/05	1,010	1,010	985	990	-1.25%	63,600	-	+2.48%	-	-
12/02	978	1,013	978	1,003	+2.04%	151,200	-	+4.1%	-	-
12/01	988	998	970	983	-0.51%	85,200	-	+2.24%	-	-
11/30	988	1,000	973	988	-1.25%	106,400	-	+2.86%	-	-
11/29	1,003	1,028	993	1,000	-1.48%	258,000	-	+4.6%	-	-
11/28	963	1,023	963	1,015	+6.01%	366,000	-	+6.84%	-	-
11/25	958	970	953	958	-1.29%	56,400	-	+1.65%	-	-
11/24	975	1,010	948	970	-0.51%	223,600	-	+3.52%	-	-
11/22	950	985	938	975	+0.26%	148,400	-	+4.84%	-	-
11/21	975	1,045	950	973	-1.77%	395,600	-	+5.36%	-	-
11/18	903	990	903	990	+9.7%	313,200	-	+8.08%	-	-
11/17	903	908	895	903	-2.17%	60,800	-	-0.61%	-	-
11/16	900	923	900	923	+1.65%	36,400	-	+1.93%	-	-
11/15	928	928	900	908	-2.16%	31,600	-	+0.61%	-	-
11/14	950	950	925	928	-0.54%	36,800	-	+3.06%	-	-
11/11	910	945	890	933	+0.54%	101,200	-	+3.84%	-	-
11/10	963	963	920	928	-2.37%	52,000	-	+3.4%	-	-
11/09	950	980	950	950	-1.3%	60,400	-	+6.38%	-	-
11/08	970	970	950	963	-1.79%	47,200	-	+8.51%	-	-
11/07	1,000	1,000	963	980	-2.24%	106,000	-	+11.36%	-	-
11/04	1,025	1,025	988	1,003	-2.91%	137,200	-	+15.1%	-	-
11/02	975	1,033	963	1,033	+7.27%	223,200	-	+19.92%	-	-
11/01	955	975	950	963	+0.79%	63,200	-	+13.1%	-	-
10/31	940	983	930	955	+1.33%	114,800	-	+13.29%	-	-
10/28	913	988	905	943	+1.89%	206,800	-	+12.87%	-	-
10/27	930	968	913	925	-1.86%	97,600	-	+11.71%	-	-
10/26	973	1,010	933	943	-2.58%	347,200	-	+14.8%	-	-
10/25	880	970	873	968	+10.89%	585,600	-	+19%	-	-
10/24	853	873	830	873	+2.65%	109,200	-	+8.39%	-	-
10/21	875	895	850	850	+2.72%	226,000	-	+6.12%	-	-
10/20	838	838	818	828	+1.53%	74,800	-	+3.83%	-	-
10/19	800	840	800	815	+1.88%	55,600	-	+2.64%	-	-
10/18	800	805	793	800	+0.31%	38,000	-	+1.01%	-	-
10/17	800	813	795	798	-0.31%	30,000	-	+0.95%	-	-
10/14	810	818	795	800	-0.31%	21,200	-	+1.27%	-	-
10/13	805	830	788	803	-1.53%	46,000	-	+1.58%	-	-
10/12	825	835	805	815	-3.83%	45,200	-	+3.16%	-	-
10/11	868	878	840	848	-2.87%	36,800	-	+7.41%	-	-
10/07	863	875	850	873	+0.29%	30,000	-	+10.86%	-	-
10/06	893	905	850	870	-2.52%	64,400	-	+11.25%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2005/07/13～2005/12/07

株価推移

開示資料

決算

株式

チャート