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、株価だけでなく財務・需給もチャートで追える無料期間延長中無料で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

2007/10/22

2007/05/30～2007/10/22

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
10/22	308	338	305	330	-2.22%	550,800	-	+30.43%	-	-
10/19	333	350	323	338	0%	708,800	-	+36.64%	-	-
10/18	310	340	305	338	+2.27%	1,517,600	-	+39.46%	-	-
10/17	298	330	288	330	+17.86%	2,249,600	-	+39.24%	-	-
10/16	310	313	280	280	-11.81%	631,600	-	+20.17%	-	-
10/15	338	348	313	318	-5.93%	818,000	-	+38.04%	-	-
10/12	340	350	333	338	-4.93%	1,003,600	-	+49.34%	-	-
10/11	305	360	298	355	+14.52%	1,935,200	-	+59.91%	-	-
10/10	343	345	293	310	-5.34%	1,415,200	-	+42.86%	-	-
10/09	285	328	283	328	+18.02%	1,555,200	-	+51.62%	-	-
10/05	285	308	270	278	+0.91%	1,766,800	-	+28.47%	-	-
10/04	265	275	263	275	+10.89%	708,800	-	+26.15%	-	-
10/03	247	248	243	248	+11.21%	470,400	-	+11.71%	-	-
10/02	211	223	209	223	+12.63%	404,800	-	-3.04%	-	-
10/01	197	205	196	198	-4%	226,400	-	-17.15%	-	-
09/28	215	217	206	206	-8.13%	324,400	-	-17.17%	-	-
09/27	223	226	207	225	+8.85%	842,400	-	-12.65%	-	-
09/26	179	206	179	206	+13.79%	396,000	-	-21.88%	-	-
09/25	176	184	175	181	+0.83%	280,800	-	-33.36%	-	-
09/21	168	180	166	180	+5.43%	228,800	-	-36.26%	-	-
09/20	167	171	166	171	+2.71%	180,400	-	-41.61%	-	-
09/19	170	174	164	166	-0.15%	456,400	-	-45.21%	-	-
09/18	181	185	163	166	-6.07%	707,600	-	-47.22%	-	-
09/14	172	177	170	177	+7.6%	927,600	-	-45.87%	-	-
09/13	178	180	164	165	-8.48%	848,000	-	-51.33%	-	-
09/12	196	196	179	180	-11.67%	957,200	-	-48.79%	-	-
09/11	230	230	202	204	-9.45%	836,000	-	-43.78%	-	-
09/10	225	246	222	225	-2.71%	1,736,800	-	-39.91%	-	-
09/07	207	231	204	231	+12.14%	1,362,800	-	-39.84%	-	-
09/06	210	211	201	206	-5.07%	419,200	-	-47.98%	-	-
09/05	220	223	213	217	-2.03%	506,400	-	-47.07%	-	-
09/04	225	227	213	222	-5.44%	1,135,200	-	-47.76%	-	-
09/03	240	245	231	234	-16.34%	1,039,200	-	-46.64%	-	-
08/31	280	280	280	280	-15.15%	51,600	-	-38.46%	-	-
08/30	343	350	325	330	-0.75%	282,800	-	-29.79%	-	-
08/29	333	343	308	333	-11.33%	668,400	-	-31.72%	-	-
08/28	448	448	375	375	-16.67%	300,400	-	-25.45%	-	-
08/27	463	470	443	450	-0.55%	64,400	-	-13.29%	-	-
08/24	443	465	435	453	+0.56%	121,200	-	-14.78%	-	-
08/23	400	465	393	450	+14.65%	235,200	-	-17.13%	-	-
08/22	400	428	390	393	-4.85%	84,800	-	-29.28%	-	-
08/21	410	420	380	413	0%	43,200	-	-27.63%	-	-
08/20	425	438	408	413	-1.2%	73,600	-	-29.37%	-	-
08/17	438	438	408	418	-5.65%	93,600	-	-30.07%	-	-
08/16	440	450	425	443	-0.56%	57,200	-	-27.58%	-	-
08/15	458	458	438	445	-1.11%	72,000	-	-28.69%	-	-
08/14	460	468	440	450	-2.7%	64,800	-	-29.25%	-	-
08/13	460	473	455	463	+0.54%	28,800	-	-28.63%	-	-
08/10	475	493	453	460	-5.64%	57,200	-	-30.3%	-	-
08/09	493	538	483	488	+3.72%	90,400	-	-27.46%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2007/05/30～2007/10/22

株価推移

開示資料

決算

株式

チャート