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

2007/08/08

2007/03/15～2007/08/08

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
08/08	485	493	470	470	-2.59%	64,800	-	-31.19%	-	-
08/07	510	520	478	483	-3.02%	63,600	-	-30.48%	-	-
08/06	505	505	493	498	-5.24%	73,200	-	-29.43%	-	-
08/03	540	558	525	525	-3.23%	74,000	-	-26.57%	-	-
08/02	570	570	528	543	-4.41%	133,600	-	-25.07%	-	-
08/01	603	605	563	568	-5.81%	106,400	-	-22.58%	-	-
07/31	633	633	590	603	-4.74%	111,600	-	-18.69%	-	-
07/30	613	633	600	633	-4.17%	121,600	-	-15.44%	-	-
07/27	645	665	645	660	-11.41%	167,200	-	-12.58%	-	-
07/26	748	748	738	745	-0.33%	15,200	-	-1.97%	-	-
07/25	753	753	738	748	-1.32%	20,000	-	-1.9%	-	-
07/24	755	760	753	758	0%	16,400	-	-0.85%	-	-
07/23	753	758	753	758	+0.33%	21,600	-	-1.11%	-	-
07/20	758	758	755	755	-0.33%	15,200	-	-1.56%	-	-
07/19	755	758	755	758	+0.33%	10,800	-	-1.37%	-	-
07/18	760	760	755	755	-0.33%	8,400	-	-1.69%	-	-
07/17	758	758	755	758	+0.33%	8,400	-	-1.5%	-	-
07/13	755	758	755	755	0%	10,400	-	-1.95%	-	-
07/12	760	760	755	755	-0.66%	23,200	-	-2.08%	-	-
07/11	755	760	755	760	+0.66%	10,000	-	-1.55%	-	-
07/10	758	760	755	755	-0.33%	10,800	-	-2.2%	-	-
07/09	753	760	750	758	+0.33%	22,000	-	-2.01%	-	-
07/06	758	758	755	755	-0.66%	6,000	-	-2.45%	-	-
07/05	760	760	753	760	0%	15,600	-	-1.81%	-	-
07/04	755	760	753	760	+0.66%	10,400	-	-1.68%	-	-
07/03	753	755	750	755	+0.33%	26,400	-	-2.2%	-	-
07/02	753	755	750	753	0%	49,200	-	-2.4%	-	-
06/29	755	758	748	753	-0.33%	18,800	-	-2.27%	-	-
06/28	755	758	753	755	+0.67%	28,000	-	-1.82%	-	-
06/27	765	765	745	750	-2.91%	36,800	-	-2.34%	-	-
06/26	783	783	765	773	-1.28%	14,800	-	+0.46%	-	-
06/25	795	795	783	783	-1.57%	3,200	-	+1.76%	-	-
06/22	795	795	778	795	-0.31%	8,000	-	+3.65%	-	-
06/21	798	798	788	798	-0.31%	6,800	-	+4.25%	-	-
06/20	798	800	790	800	+0.31%	8,000	-	+4.85%	-	-
06/19	808	810	788	798	-0.93%	17,600	-	+4.66%	-	-
06/18	788	810	785	805	+3.87%	24,400	-	+5.64%	-	-
06/15	780	780	770	775	0%	24,400	-	+1.97%	-	-
06/14	768	778	765	775	+0.65%	9,600	-	+1.97%	-	-
06/13	768	770	765	770	-0.96%	6,400	-	+1.32%	-	-
06/12	780	783	778	778	-0.96%	18,000	-	+2.17%	-	-
06/11	778	788	775	785	+1.29%	25,200	-	+3.29%	-	-
06/08	773	783	765	775	+0.32%	18,800	-	+2.24%	-	-
06/07	770	775	765	773	0%	28,400	-	+1.91%	-	-
06/06	770	778	768	773	+0.32%	28,000	-	+2.05%	-	-
06/05	770	778	758	770	-0.65%	38,000	-	+1.85%	-	-
06/04	768	775	765	775	+2.31%	40,800	-	+2.65%	-	-
06/01	743	758	740	758	+2.36%	16,400	-	+0.6%	-	-
05/31	740	740	735	740	+1.37%	21,200	-	-1.86%	-	-
05/30	738	740	725	730	0%	31,600	-	-3.44%	-	-
05/29	735	740	720	730	-0.34%	32,000	-	-3.95%	-	-
05/28	728	743	725	733	+0.69%	52,000	-	-4%	-	-
05/25	743	743	720	728	-2.35%	78,400	-	-5.03%	-	-
05/24	753	755	738	745	-1.97%	28,800	-	-3.25%	-	-
05/23	770	775	745	760	-0.98%	38,400	-	-1.55%	-	-
05/22	740	775	740	768	+2.33%	32,400	-	-0.97%	-	-
05/21	745	750	733	750	+0.67%	20,400	-	-3.47%	-	-
05/18	755	755	738	745	-0.67%	21,200	-	-4.49%	-	-
05/17	765	770	750	750	-2.91%	10,800	-	-4.34%	-	-
05/16	775	775	758	773	-0.64%	20,800	-	-1.84%	-	-
05/15	773	780	773	778	+0.32%	29,600	-	-1.46%	-	-
05/14	780	783	773	775	+0.32%	18,800	-	-2.02%	-	-
05/11	760	778	758	773	0%	44,800	-	-2.59%	-	-
05/10	773	780	773	773	-0.96%	68,400	-	-2.83%	-	-
05/09	800	808	770	780	+3.65%	154,400	-	-2.26%	-	-
05/08	743	758	743	753	-0.33%	38,400	-	-6.05%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2007/03/15～2007/08/08

株価推移

開示資料

決算

株式

チャート