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

2006/02/08

2005/09/09～2006/02/08

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
2006
02/08	1,415	1,433	1,345	1,358	-2.69%	312,000	-	-5.79%	-	-
02/07	1,338	1,418	1,338	1,395	+5.68%	220,400	-	-4.12%	-	-
02/06	1,320	1,340	1,310	1,320	+0.19%	66,800	-	-10.14%	-	-
02/03	1,333	1,335	1,308	1,318	-1.13%	64,400	-	-11.22%	-	-
02/02	1,350	1,355	1,298	1,333	+1.14%	42,000	-	-10.57%	-	-
02/01	1,325	1,363	1,275	1,318	+3.33%	94,400	-	-11.99%	-	-
01/31	1,333	1,333	1,258	1,275	-4.49%	119,200	-	-14.94%	-	-
01/30	1,388	1,423	1,315	1,335	-7.13%	277,200	-	-11.12%	-	-
01/27	1,495	1,500	1,378	1,438	0%	164,000	-	-4.55%	-	-
01/26	1,443	1,495	1,400	1,438	+6.48%	293,200	-	-4.36%	-	-
01/25	1,300	1,350	1,288	1,350	+10.2%	112,800	-	-9.7%	-	-
01/24	1,200	1,225	1,125	1,225	+11.36%	172,800	-	-17.56%	-	-
01/23	1,185	1,273	1,090	1,100	-17.6%	308,000	-	-25.73%	-	-
01/20	1,535	1,575	1,250	1,335	-10.7%	286,000	-	-9.86%	-	-
01/19	1,225	1,498	1,225	1,495	+15%	315,600	-	+1.49%	-	-
01/18	1,300	1,375	1,300	1,300	-16.13%	139,200	-	-10.84%	-	-
01/17	1,625	1,775	1,550	1,550	-13.89%	338,400	-	+6.9%	-	-
01/16	1,680	1,823	1,650	1,800	+12.15%	376,000	-	+25.96%	-	-
01/13	1,555	1,605	1,555	1,605	+3.38%	245,200	-	+14.89%	-	-
01/12	1,555	1,583	1,513	1,553	+2.64%	238,400	-	+13.07%	-	-
01/11	1,505	1,558	1,450	1,513	-4.57%	294,000	-	+11.95%	-	-
01/10	1,678	1,683	1,575	1,585	-5.79%	135,200	-	+19.17%	-	-
01/06	1,740	1,740	1,675	1,683	-1.17%	72,800	-	+28.83%	-	-
01/05	1,700	1,745	1,675	1,703	+0.59%	156,400	-	+33.22%	-	-
01/04	1,675	1,733	1,673	1,693	-1.46%	91,600	-	+35.29%	-	-
2005
12/30	1,725	1,770	1,638	1,718	-1.15%	121,600	-	+40.66%	-	-
12/29	1,725	1,900	1,678	1,738	+1.46%	520,400	-	+45.76%	-	-
12/28	1,525	1,713	1,525	1,713	+17.09%	392,400	-	+47.5%	-	-
12/27	1,500	1,500	1,450	1,463	-2.17%	122,400	-	+29.31%	-	-
12/26	1,418	1,495	1,413	1,495	+7.94%	156,000	-	+34.32%	-	-
12/22	1,350	1,425	1,340	1,385	+2.59%	143,600	-	+27.18%	-	-
12/21	1,408	1,408	1,315	1,350	-5.26%	206,000	-	+26.17%	-	-
12/20	1,400	1,550	1,388	1,425	+4.59%	346,800	-	+35.33%	-	-
12/19	1,278	1,363	1,278	1,363	+10.1%	430,400	-	+31.9%	-	-
12/16	1,150	1,243	1,143	1,238	+8.79%	520,800	-	+21.8%	-	-
12/15	1,103	1,138	1,100	1,138	+3.64%	286,000	-	+13.41%	-	-
12/14	1,105	1,113	1,075	1,098	-0.45%	112,800	-	+10.19%	-	-
12/13	1,125	1,135	1,093	1,103	-0.9%	84,400	-	+11.36%	-	-
12/12	1,150	1,155	1,095	1,113	-2.2%	171,200	-	+12.94%	-	-
12/09	1,115	1,140	1,095	1,138	+3.88%	230,400	-	+15.95%	-	-
12/08	1,038	1,110	1,033	1,095	+7.09%	448,000	-	+12.08%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2005/09/09～2006/02/08

株価推移

開示資料

決算

株式

チャート