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

2006/10/12

2006/05/23～2006/10/12

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
10/12	803	833	803	833	+4.06%	18,400	-	-9.02%	-	-
10/11	850	850	793	800	-5.88%	48,000	-	-13.42%	-	-
10/10	855	873	850	850	-3.41%	28,800	-	-8.99%	-	-
10/06	860	880	860	880	+2.33%	19,600	-	-6.48%	-	-
10/05	875	895	855	860	-1.71%	28,400	-	-9.19%	-	-
10/04	905	905	875	875	-4.11%	24,400	-	-8.28%	-	-
10/03	900	913	875	913	+1.39%	30,800	-	-4.95%	-	-
10/02	913	913	898	900	-0.83%	13,600	-	-6.64%	-	-
09/29	933	935	893	908	-1.36%	28,000	-	-6.64%	-	-
09/28	910	928	885	920	+4.25%	30,400	-	-5.93%	-	-
09/27	875	883	863	883	+0.86%	29,200	-	-10.22%	-	-
09/26	858	883	858	875	-0.85%	61,600	-	-11.62%	-	-
09/25	885	895	883	883	-0.84%	17,600	-	-11.48%	-	-
09/22	883	895	883	890	-1.93%	12,000	-	-11.27%	-	-
09/21	895	915	873	908	+2.83%	28,400	-	-9.97%	-	-
09/20	883	890	868	883	-2.75%	32,000	-	-12.54%	-	-
09/19	923	928	898	908	-0.27%	31,600	-	-10.24%	-	-
09/15	900	910	893	910	-1.62%	42,400	-	-10.08%	-	-
09/14	928	943	913	925	-2.89%	58,000	-	-8.69%	-	-
09/13	990	1,000	925	953	-3.54%	44,000	-	-6.07%	-	-
09/12	1,010	1,010	978	988	-2.23%	21,600	-	-2.52%	-	-
09/11	1,028	1,033	1,005	1,010	-3.12%	17,600	-	-0.2%	-	-
09/08	1,023	1,050	1,023	1,043	0%	18,000	-	+3.32%	-	-
09/07	1,043	1,043	1,028	1,043	-0.71%	18,800	-	+3.63%	-	-
09/06	1,043	1,053	1,030	1,050	+0.48%	24,800	-	+4.48%	-	-
09/05	1,048	1,053	1,028	1,045	-1.18%	30,800	-	+4.19%	-	-
09/04	1,025	1,058	1,008	1,058	+3.17%	34,800	-	+6.07%	-	-
09/01	1,018	1,033	1,013	1,025	+0.74%	16,800	-	+3.22%	-	-
08/31	1,018	1,025	988	1,018	-1.21%	49,600	-	+3.4%	-	-
08/30	1,035	1,038	1,018	1,030	-0.48%	17,200	-	+5.97%	-	-
08/29	1,025	1,038	1,018	1,035	+0.98%	30,000	-	+7.92%	-	-
08/28	1,078	1,085	1,025	1,025	-5.09%	74,000	-	+8.12%	-	-
08/25	1,038	1,080	1,038	1,080	+1.65%	88,800	-	+15.26%	-	-
08/24	1,070	1,070	1,050	1,063	+0.71%	42,400	-	+14.99%	-	-
08/23	1,055	1,070	1,045	1,055	0%	46,800	-	+15.43%	-	-
08/22	1,023	1,055	1,023	1,055	+0.96%	46,000	-	+17.22%	-	-
08/21	1,065	1,080	1,038	1,045	+1.21%	129,200	-	+17.81%	-	-
08/18	998	1,040	988	1,033	+2.23%	104,800	-	+17.6%	-	-
08/17	950	1,020	950	1,010	+8.02%	262,000	-	+16.09%	-	-
08/16	938	965	930	935	+1.08%	45,200	-	+8.34%	-	-
08/15	938	950	923	925	-1.33%	34,400	-	+7.43%	-	-
08/14	930	938	925	938	-0.53%	24,400	-	+8.89%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2006/05/23～2006/10/12

株価推移

開示資料

決算

株式

チャート