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

2006/08/11

2006/03/20～2006/08/11

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
08/11	955	968	943	943	+0.53%	41,600	-	+9.47%	-	-
08/10	940	945	925	938	-1.32%	17,600	-	+8.89%	-	-
08/09	935	955	930	950	-0.52%	24,000	-	+10.08%	-	-
08/08	928	975	888	955	+2.96%	79,200	-	+10.53%	-	-
08/07	978	983	928	928	-5.12%	47,200	-	+7.35%	-	-
08/04	988	988	968	978	-2.25%	34,800	-	+12.88%	-	-
08/03	995	1,008	965	1,000	-0.74%	110,800	-	+15.61%	-	-
08/02	930	1,015	928	1,008	+11.02%	215,600	-	+16.61%	-	-
08/01	880	925	868	908	-3.46%	200,800	-	+5.16%	-	-
07/31	940	940	940	940	+15.34%	23,600	-	+8.55%	-	-
07/28	815	815	815	815	+13.99%	50,000	-	-6.21%	-	-
07/27	700	715	680	715	+0.35%	103,200	-	-18.38%	-	-
07/26	738	750	713	713	-3.39%	35,600	-	-19.67%	-	-
07/25	775	788	738	738	-2.64%	36,000	-	-17.96%	-	-
07/24	758	758	728	758	-1.62%	18,000	-	-16.85%	-	-
07/21	755	773	748	770	-3.45%	24,000	-	-16.49%	-	-
07/20	758	798	748	798	+11.54%	28,400	-	-14.43%	-	-
07/19	738	748	700	715	-1.04%	52,000	-	-23.77%	-	-
07/18	813	813	715	723	-11.08%	87,600	-	-23.71%	-	-
07/14	835	835	813	813	-2.99%	37,600	-	-15.1%	-	-
07/13	840	863	825	838	-1.18%	38,000	-	-13.03%	-	-
07/12	895	908	848	848	-4.24%	30,800	-	-12.18%	-	-
07/11	905	923	885	885	-3.28%	27,600	-	-8.57%	-	-
07/10	905	925	883	915	-1.88%	40,400	-	-5.67%	-	-
07/07	960	963	925	933	-2.86%	34,400	-	-4.06%	-	-
07/06	958	960	950	960	-1.03%	29,600	-	-1.13%	-	-
07/05	963	973	963	970	-0.51%	23,200	-	+0.21%	-	-
07/04	985	985	968	975	+0.26%	15,600	-	+0.93%	-	-
07/03	980	980	960	973	+1.3%	16,400	-	+0.78%	-	-
06/30	978	990	958	960	+0.79%	35,600	-	-0.52%	-	-
06/29	973	975	945	953	-2.06%	55,600	-	-1.4%	-	-
06/28	965	983	963	973	-1.77%	22,400	-	+0.57%	-	-
06/27	998	998	985	990	-0.5%	8,400	-	+2.27%	-	-
06/26	998	998	988	995	-1.49%	17,600	-	+2.79%	-	-
06/23	985	1,010	980	1,010	+1.76%	18,000	-	+4.34%	-	-
06/22	1,013	1,013	990	993	+1.28%	15,600	-	+2.53%	-	-
06/21	1,008	1,018	975	980	-2.24%	23,600	-	+1.34%	-	-
06/20	1,023	1,038	1,003	1,003	-4.07%	18,000	-	+3.56%	-	-
06/19	1,038	1,045	1,013	1,045	+0.72%	48,400	-	+8.18%	-	-
06/16	1,048	1,050	1,020	1,038	+2.72%	57,200	-	+7.62%	-	-
06/15	990	1,010	975	1,010	+4.94%	68,400	-	+4.77%	-	-
06/14	915	973	913	963	+2.39%	92,800	-	-0.26%	-	-
06/13	960	968	933	940	-3.09%	17,200	-	-2.99%	-	-
06/12	925	970	920	970	+2.11%	24,400	-	-0.31%	-	-
06/09	913	950	900	950	+5.56%	31,600	-	-2.76%	-	-
06/08	900	925	888	900	-2.7%	75,600	-	-8.16%	-	-
06/07	915	950	915	925	-0.27%	31,200	-	-6.09%	-	-
06/06	945	958	923	928	-2.88%	30,800	-	-6.22%	-	-
06/05	913	970	880	955	+3.8%	37,600	-	-3.83%	-	-
06/02	840	933	778	920	+4.84%	149,200	-	-7.63%	-	-
06/01	928	948	875	878	-5.14%	71,200	-	-12.43%	-	-
05/31	920	935	915	925	-2.89%	98,400	-	-8.05%	-	-
05/30	958	978	930	953	-3.05%	36,800	-	-5.6%	-	-
05/29	988	988	963	983	+0.26%	23,600	-	-3.11%	-	-
05/26	993	1,000	975	980	0%	33,600	-	-3.83%	-	-
05/25	1,000	1,000	980	980	-1.01%	24,800	-	-4.48%	-	-
05/24	980	990	965	990	+1.28%	29,200	-	-4.07%	-	-
05/23	983	1,000	978	978	-2.74%	28,400	-	-6.1%	-	-
05/22	1,033	1,045	1,005	1,005	-0.25%	52,000	-	-4.38%	-	-
05/19	965	1,010	960	1,008	+3.07%	28,800	-	-4.86%	-	-
05/18	925	998	918	978	-1.01%	63,200	-	-8.39%	-	-
05/17	960	990	913	988	+3.67%	101,200	-	-8.31%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2006/03/20～2006/08/11

株価推移

開示資料

決算

株式

チャート