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

2006/12/18

2006/07/26～2006/12/18

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
12/18	950	963	935	950	+5.26%	50,400	-	+6.03%	-	-
12/15	903	913	900	903	-0.55%	23,200	-	+1.4%	-	-
12/14	913	913	900	908	-0.82%	27,200	-	+2.31%	-	-
12/13	915	923	913	915	0%	27,600	-	+3.51%	-	-
12/12	940	940	913	915	-2.4%	16,800	-	+3.62%	-	-
12/11	935	938	930	938	+0.54%	15,600	-	+6.29%	-	-
12/08	948	948	925	933	-1.84%	23,600	-	+5.97%	-	-
12/07	935	950	933	950	+1.88%	18,400	-	+7.95%	-	-
12/06	913	963	913	933	+1.63%	78,000	-	+6.09%	-	-
12/05	915	920	913	918	+0.27%	44,800	-	+4.38%	-	-
12/04	915	920	910	915	0%	29,200	-	+3.86%	-	-
12/01	918	918	913	915	-0.54%	43,600	-	+3.62%	-	-
11/30	923	925	918	920	0%	12,000	-	+3.95%	-	-
11/29	913	923	913	920	+1.1%	33,600	-	+3.6%	-	-
11/28	903	923	895	910	0%	46,800	-	+2.13%	-	-
11/27	875	915	873	910	+4.3%	36,800	-	+1.68%	-	-
11/24	830	888	825	873	+8.05%	90,800	-	-2.95%	-	-
11/22	825	835	808	808	-0.62%	70,000	-	-10.58%	-	-
11/21	825	833	793	813	-3.85%	48,000	-	-10.52%	-	-
11/20	865	878	825	845	-2.03%	58,000	-	-7.35%	-	-
11/17	875	878	845	863	-1.15%	42,400	-	-5.53%	-	-
11/16	863	880	863	873	-0.29%	29,200	-	-4.23%	-	-
11/15	883	883	863	875	0%	54,000	-	-3.63%	-	-
11/14	828	883	828	875	+6.06%	46,400	-	-3.53%	-	-
11/13	815	825	810	825	+1.54%	40,400	-	-9.14%	-	-
11/10	820	833	803	813	-1.52%	52,000	-	-10.62%	-	-
11/09	818	845	808	825	-0.3%	95,600	-	-9.54%	-	-
11/08	875	888	778	828	-7.28%	240,000	-	-9.56%	-	-
11/07	898	900	883	893	+0.85%	46,400	-	-2.78%	-	-
11/06	885	895	885	885	0%	30,400	-	-3.7%	-	-
11/02	913	913	878	885	-4.07%	48,400	-	-3.8%	-	-
11/01	923	928	920	923	-0.81%	14,800	-	+0.27%	-	-
10/31	945	945	925	930	-0.53%	54,800	-	+1.31%	-	-
10/30	935	960	930	935	-3.86%	35,600	-	+2.07%	-	-
10/27	983	983	955	973	0%	34,400	-	+6.4%	-	-
10/26	945	973	930	973	+1.57%	38,400	-	+6.63%	-	-
10/25	975	975	943	958	-3.28%	42,400	-	+5.45%	-	-
10/24	988	1,000	958	990	-1%	161,200	-	+9.27%	-	-
10/23	973	1,008	973	1,000	-0.99%	30,400	-	+10.74%	-	-
10/20	1,013	1,013	985	1,010	-0.74%	36,000	-	+12.22%	-	-
10/19	973	1,018	928	1,018	+4.63%	67,200	-	+13.31%	-	-
10/18	923	973	920	973	+5.14%	37,600	-	+8.54%	-	-
10/17	900	925	898	925	+1.93%	19,600	-	+3.01%	-	-
10/16	870	910	870	908	+5.22%	32,400	-	+0.5%	-	-
10/13	845	873	838	863	+3.6%	21,200	-	-5.01%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2006/07/26～2006/12/18

株価推移

開示資料

決算

株式

チャート