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

2006/05/16

2005/12/16～2006/05/16

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
05/16	1,020	1,020	950	953	-5.93%	79,200	-	-12.37%	-	-
05/15	998	1,023	998	1,013	-2.17%	38,400	-	-7.79%	-	-
05/12	983	1,035	970	1,035	+0.98%	76,800	-	-6.42%	-	-
05/11	1,075	1,078	1,020	1,025	-3.07%	34,000	-	-7.99%	-	-
05/10	1,080	1,095	1,043	1,058	+1.2%	87,200	-	-6%	-	-
05/09	1,075	1,075	1,043	1,045	-3.69%	56,800	-	-7.69%	-	-
05/08	1,030	1,085	1,023	1,085	+6.63%	77,200	-	-4.66%	-	-
05/02	1,013	1,025	1,003	1,018	-0.25%	30,000	-	-10.82%	-	-
05/01	1,025	1,025	1,010	1,020	-0.73%	22,800	-	-10.99%	-	-
04/28	1,028	1,030	1,010	1,028	0%	26,000	-	-10.65%	-	-
04/27	1,040	1,050	1,025	1,028	-0.96%	36,000	-	-10.96%	-	-
04/26	1,058	1,063	1,018	1,038	-1.66%	67,600	-	-10.41%	-	-
04/25	985	1,055	985	1,055	+6.84%	66,800	-	-9.21%	-	-
04/24	983	1,020	963	988	-0.5%	118,000	-	-15.24%	-	-
04/21	1,050	1,083	978	993	-7.46%	98,800	-	-15.24%	-	-
04/20	1,130	1,133	1,060	1,073	-5.09%	70,000	-	-8.8%	-	-
04/19	1,178	1,185	1,125	1,130	-2.16%	54,000	-	-4.24%	-	-
04/18	1,093	1,155	1,090	1,155	+2.21%	65,200	-	-2.28%	-	-
04/17	1,213	1,213	1,105	1,130	-6.8%	132,800	-	-4.64%	-	-
04/14	1,218	1,223	1,203	1,213	-0.41%	36,000	-	+2.32%	-	-
04/13	1,235	1,235	1,205	1,218	+0.21%	52,400	-	+3.18%	-	-
04/12	1,195	1,225	1,195	1,215	+0.83%	63,200	-	+3.49%	-	-
04/11	1,218	1,220	1,180	1,205	-1.03%	64,000	-	+3.17%	-	-
04/10	1,220	1,225	1,198	1,218	-1.81%	88,800	-	+4.6%	-	-
04/07	1,225	1,240	1,213	1,240	+1.43%	39,600	-	+7.17%	-	-
04/06	1,198	1,223	1,190	1,223	+1.03%	76,000	-	+6.4%	-	-
04/05	1,243	1,258	1,188	1,210	-3.01%	139,200	-	+5.86%	-	-
04/04	1,308	1,308	1,233	1,248	-4.04%	264,800	-	+9.53%	-	-
04/03	1,260	1,305	1,245	1,300	+5.26%	313,600	-	+14.54%	-	-
03/31	1,178	1,235	1,165	1,235	+4.88%	138,800	-	+9.29%	-	-
03/30	1,203	1,205	1,155	1,178	-0.21%	92,800	-	+4.67%	-	-
03/29	1,128	1,188	1,128	1,180	+4.66%	108,400	-	+5.45%	-	-
03/28	1,128	1,140	1,115	1,128	+0.22%	57,600	-	+1.58%	-	-
03/27	1,123	1,160	1,118	1,125	+0.67%	56,000	-	+2.46%	-	-
03/24	1,138	1,138	1,105	1,118	-1.97%	45,600	-	+2.43%	-	-
03/23	1,133	1,143	1,115	1,140	+0.88%	31,600	-	+4.68%	-	-
03/22	1,138	1,140	1,113	1,130	-0.22%	42,400	-	+3.67%	-	-
03/20	1,150	1,158	1,120	1,133	-1.31%	50,800	-	+3.71%	-	-
03/17	1,105	1,153	1,100	1,148	+3.85%	37,600	-	+5.18%	-	-
03/16	1,153	1,153	1,103	1,105	-5.76%	76,000	-	+0.55%	-	-
03/15	1,200	1,200	1,165	1,173	-1.05%	85,600	-	+5.73%	-	-
03/14	1,238	1,238	1,185	1,185	-3.46%	127,600	-	+6.09%	-	-
03/13	1,163	1,230	1,153	1,228	+8.39%	194,400	-	+9.11%	-	-
03/10	1,103	1,160	1,090	1,133	+3.9%	142,800	-	+0.31%	-	-
03/09	1,083	1,093	1,075	1,090	+1.87%	42,000	-	-4.05%	-	-
03/08	1,063	1,078	1,053	1,070	-0.23%	35,200	-	-6.63%	-	-
03/07	1,090	1,093	1,068	1,073	-1.61%	46,800	-	-7.22%	-	-
03/06	1,050	1,100	1,028	1,090	+3.81%	86,400	-	-6.36%	-	-
03/03	1,033	1,065	1,020	1,050	+1.69%	77,600	-	-10.56%	-	-
03/02	1,113	1,120	1,033	1,033	-3.28%	119,200	-	-13.16%	-	-
03/01	1,063	1,100	1,040	1,068	-5.11%	130,800	-	-11.41%	-	-
02/28	1,143	1,150	1,075	1,125	-1.1%	127,600	-	-7.56%	-	-
02/27	1,213	1,225	1,135	1,138	-4.21%	167,600	-	-6.84%	-	-
02/24	1,098	1,188	1,050	1,188	+8.45%	246,400	-	-2.58%	-	-
02/23	1,075	1,110	1,063	1,095	+5.04%	355,600	-	-10.61%	-	-
02/22	963	1,050	955	1,043	+9.74%	222,400	-	-16%	-	-
02/21	875	950	850	950	+15.15%	328,400	-	-24.06%	-	-
02/20	875	948	825	825	-13.16%	421,200	-	-35.29%	-	-
02/17	1,050	1,063	950	950	-11.63%	274,000	-	-27.7%	-	-
02/16	1,115	1,163	1,055	1,075	-6.52%	152,800	-	-19.84%	-	-
02/15	1,213	1,225	1,128	1,150	-3.16%	127,600	-	-15.44%	-	-
02/14	1,100	1,210	993	1,188	+6.26%	306,000	-	-13.57%	-	-
02/13	1,350	1,350	1,103	1,118	-17.07%	169,600	-	-19.6%	-	-
02/10	1,353	1,355	1,340	1,348	-0.19%	360,800	-	-4.64%	-	-
02/09	1,360	1,365	1,348	1,350	-0.55%	174,400	-	-5.4%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2005/12/16～2006/05/16

株価推移

開示資料

決算

株式

チャート