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

2007/05/07

2006/12/06～2007/05/07

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
2007
05/07	778	778	750	755	-1.31%	24,000	-	-5.98%	-	-
05/02	753	765	748	765	+2%	48,000	-	-5.09%	-	-
05/01	745	750	733	750	+0.67%	25,600	-	-7.29%	-	-
04/27	738	745	728	745	-0.33%	12,800	-	-8.25%	-	-
04/26	730	748	725	748	+3.82%	42,400	-	-8.39%	-	-
04/25	750	755	700	720	-7.4%	166,400	-	-12.2%	-	-
04/24	778	783	770	778	-3.12%	39,200	-	-5.76%	-	-
04/23	815	818	778	803	-1.53%	50,800	-	-2.96%	-	-
04/20	813	818	808	815	-0.61%	12,000	-	-1.69%	-	-
04/19	810	820	803	820	+1.86%	17,600	-	-1.2%	-	-
04/18	823	823	805	805	-1.83%	8,800	-	-3.01%	-	-
04/17	805	825	805	820	+1.55%	16,800	-	-1.44%	-	-
04/16	833	833	808	808	-1.52%	14,000	-	-3.18%	-	-
04/13	823	825	815	820	-0.91%	7,200	-	-1.91%	-	-
04/12	830	830	823	828	-0.3%	4,400	-	-1.14%	-	-
04/11	830	830	825	830	+0.3%	8,000	-	-0.95%	-	-
04/10	823	830	815	828	+0.3%	10,400	-	-1.37%	-	-
04/09	825	835	823	825	+0.3%	6,800	-	-1.79%	-	-
04/06	825	825	823	823	-0.6%	3,600	-	-2.2%	-	-
04/05	828	838	820	828	-0.9%	16,800	-	-1.84%	-	-
04/04	838	843	833	835	0%	1,600	-	-1.18%	-	-
04/03	843	845	833	835	+0.3%	3,600	-	-1.53%	-	-
04/02	855	855	825	833	-1.77%	6,400	-	-2.17%	-	-
03/30	845	873	835	848	+3.35%	59,600	-	-0.76%	-	-
03/29	823	823	813	820	-1.2%	10,800	-	-4.32%	-	-
03/28	823	830	815	830	0%	4,400	-	-3.49%	-	-
03/27	828	833	828	830	0%	3,200	-	-3.94%	-	-
03/26	845	845	825	830	-1.78%	14,400	-	-4.27%	-	-
03/23	855	855	845	845	-0.59%	2,400	-	-2.99%	-	-
03/22	850	855	845	850	+0.59%	4,000	-	-2.63%	-	-
03/20	833	845	833	845	+1.2%	2,800	-	-3.43%	-	-
03/19	853	853	835	835	-1.18%	6,400	-	-4.9%	-	-
03/16	838	845	838	845	+0.9%	2,000	-	-4.2%	-	-
03/15	845	858	838	838	+1.21%	2,800	-	-5.37%	-	-
03/14	850	850	828	828	-2.93%	11,200	-	-6.92%	-	-
03/13	863	863	853	853	-1.73%	4,800	-	-4.54%	-	-
03/12	873	873	863	868	+1.46%	10,000	-	-3.18%	-	-
03/09	850	855	850	855	+0.59%	13,600	-	-4.89%	-	-
03/08	850	850	843	850	0%	6,800	-	-5.87%	-	-
03/07	875	875	850	850	-0.87%	9,600	-	-6.39%	-	-
03/06	830	863	818	858	+1.78%	13,200	-	-6.08%	-	-
03/05	865	865	828	843	-2.6%	21,200	-	-8.12%	-	-
03/02	860	865	848	865	-0.29%	10,000	-	-5.98%	-	-
03/01	873	873	845	868	-0.57%	19,600	-	-5.91%	-	-
02/28	813	873	813	873	-2.79%	54,800	-	-5.68%	-	-
02/27	903	920	895	898	-1.64%	22,800	-	-3.29%	-	-
02/26	928	935	903	913	-0.82%	45,200	-	-1.88%	-	-
02/23	898	920	898	920	+0.27%	34,800	-	-1.29%	-	-
02/22	903	918	885	918	+2.23%	42,800	-	-1.56%	-	-
02/21	918	918	890	898	-2.18%	13,200	-	-3.91%	-	-
02/20	920	920	915	918	-0.27%	9,200	-	-1.87%	-	-
02/19	918	928	918	920	+0.27%	7,600	-	-1.5%	-	-
02/16	913	918	905	918	+1.66%	16,000	-	-1.56%	-	-
02/15	913	913	903	903	-0.28%	20,000	-	-3.17%	-	-
02/14	925	930	905	905	-2.16%	16,800	-	-2.79%	-	-
02/13	938	938	920	925	-0.54%	18,000	-	-0.64%	-	-
02/09	928	933	928	930	+0.27%	6,400	-	0%	-	-
02/08	940	948	928	928	-0.54%	20,400	-	-0.16%	-	-
02/07	928	935	925	933	+0.81%	12,800	-	+0.38%	-	-
02/06	928	933	923	925	+0.54%	13,600	-	-0.32%	-	-
02/05	950	958	915	920	-3.16%	60,800	-	-0.76%	-	-
02/02	963	963	933	950	-1.3%	49,600	-	+2.48%	-	-
02/01	973	975	958	963	-1.03%	19,200	-	+4.05%	-	-
01/31	975	993	960	973	+0.52%	36,400	-	+5.25%	-	-
01/30	960	1,008	960	968	+1.31%	159,600	-	+5.05%	-	-
01/29	938	965	930	955	+2.96%	44,400	-	+3.8%	-	-
01/26	943	943	918	928	+1.09%	30,800	-	+1.03%	-	-
01/25	950	955	905	918	-2.13%	28,400	-	-0.16%	-	-
01/24	935	945	935	938	+0.54%	10,400	-	+2.01%	-	-
01/23	938	938	928	933	-2.36%	15,200	-	+1.69%	-	-
01/22	953	988	953	955	+0.26%	38,800	-	+4.14%	-	-
01/19	938	955	930	953	+1.6%	30,000	-	+4.1%	-	-
01/18	950	963	938	938	-2.09%	17,200	-	+2.46%	-	-
01/17	925	960	905	958	+3.51%	39,200	-	+4.76%	-	-
01/16	913	925	908	925	+2.78%	29,200	-	+1.2%	-	-
01/15	873	913	873	900	+2.86%	28,400	-	-1.53%	-	-
01/12	888	898	875	875	-2.51%	20,400	-	-4.37%	-	-
01/11	898	900	888	898	+0.56%	8,400	-	-2.13%	-	-
01/10	910	913	885	893	-0.83%	21,200	-	-2.67%	-	-
01/09	900	913	888	900	0%	13,600	-	-1.96%	-	-
01/05	913	920	900	900	-1.37%	13,200	-	-2.07%	-	-
01/04	908	913	893	913	+0.55%	14,000	-	-0.82%	-	-
2006
12/29	913	915	888	908	-0.55%	20,800	-	-1.36%	-	-
12/28	913	913	908	913	-0.27%	14,800	-	-0.6%	-	-
12/27	920	920	913	915	+0.27%	8,800	-	+0.11%	-	-
12/26	908	918	888	913	+0.55%	34,000	-	+0.27%	-	-
12/25	913	923	903	908	-1.09%	29,600	-	+0.06%	-	-
12/22	915	925	915	918	+0.27%	31,200	-	+1.38%	-	-
12/21	925	925	913	915	-1.08%	32,400	-	+1.22%	-	-
12/20	925	933	923	925	0%	29,600	-	+2.55%	-	-
12/19	950	950	925	925	-2.63%	30,400	-	+2.78%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2006/12/06～2007/05/07

株価推移

開示資料

決算

株式

チャート