山田コンサルティンググループ（4792）の株価チャート
2007/08/10～2008/01/09
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 |
| 2008 |
| 01/09 | 168 | 173 | 160 | 173 | +0.14% | 90,000 | - | -10.95% | - | - |
| 01/08 | 170 | 173 | 168 | 173 | +0.15% | 57,200 | - | -11.99% | - | - |
| 01/07 | 173 | 178 | 172 | 172 | -3.23% | 70,000 | - | -12.56% | - | - |
| 01/04 | 179 | 180 | 178 | 178 | -4.69% | 27,200 | - | -10.1% | - | - |
| 2007 |
| 12/28 | 192 | 192 | 187 | 187 | -2.48% | 18,800 | - | -7.09% | - | - |
| 12/27 | 190 | 192 | 189 | 192 | +1.46% | 31,200 | - | -5.67% | - | - |
| 12/26 | 187 | 191 | 186 | 189 | +1.21% | 60,000 | - | -8.37% | - | - |
| 12/25 | 189 | 195 | 186 | 187 | -0.13% | 65,600 | - | -10.34% | - | - |
| 12/21 | 191 | 191 | 184 | 187 | -0.66% | 111,600 | - | -11.91% | - | - |
| 12/20 | 197 | 197 | 188 | 188 | -3.59% | 96,800 | - | -12.56% | - | - |
| 12/19 | 198 | 198 | 190 | 195 | +0.78% | 61,200 | - | -11.36% | - | - |
| 12/18 | 198 | 200 | 192 | 194 | -3.13% | 81,600 | - | -13.62% | - | - |
| 12/17 | 203 | 203 | 195 | 200 | +2.44% | 95,600 | - | -11.62% | - | - |
| 12/14 | 190 | 196 | 190 | 195 | +2.63% | 81,200 | - | -15.22% | - | - |
| 12/13 | 193 | 195 | 189 | 190 | -2.56% | 81,200 | - | -19.15% | - | - |
| 12/12 | 188 | 195 | 185 | 195 | +4% | 143,600 | - | -18.41% | - | - |
| 12/11 | 193 | 193 | 185 | 188 | -3.85% | 188,400 | - | -22.84% | - | - |
| 12/10 | 192 | 201 | 192 | 195 | +3.59% | 300,400 | - | -21.69% | - | - |
| 12/07 | 201 | 203 | 186 | 188 | -6.23% | 408,800 | - | -26.46% | - | - |
| 12/06 | 210 | 215 | 201 | 201 | -5.53% | 274,800 | - | -23.38% | - | - |
| 12/05 | 210 | 215 | 201 | 213 | +2.41% | 373,200 | - | -21% | - | - |
| 12/04 | 227 | 227 | 207 | 208 | -9.78% | 381,600 | - | -24.27% | - | - |
| 12/03 | 216 | 234 | 214 | 230 | +5.14% | 601,200 | - | -17.86% | - | - |
| 11/30 | 217 | 220 | 211 | 219 | +0.69% | 311,600 | - | -23.78% | - | - |
| 11/29 | 225 | 238 | 214 | 217 | -1.59% | 660,000 | - | -25.85% | - | - |
| 11/28 | 198 | 225 | 193 | 221 | +10.38% | 788,800 | - | -26.42% | - | - |
| 11/27 | 178 | 205 | 176 | 200 | 0% | 1,717,200 | - | -34.64% | - | - |
| 11/26 | 200 | 200 | 200 | 200 | -20% | 26,400 | - | -35.9% | - | - |
| 11/22 | 248 | 260 | 240 | 250 | +0.5% | 664,000 | - | -21.14% | - | - |
| 11/21 | 270 | 278 | 248 | 249 | -6.13% | 1,616,400 | - | -22.51% | - | - |
| 11/20 | 245 | 265 | 243 | 265 | +10.42% | 1,328,400 | - | -18.21% | - | - |
| 11/19 | 270 | 288 | 239 | 240 | -11.93% | 1,174,400 | - | -25.93% | - | - |
| 11/16 | 263 | 278 | 253 | 273 | +1.87% | 1,020,000 | - | -16.92% | - | - |
| 11/15 | 275 | 288 | 265 | 268 | -10.83% | 1,104,800 | - | -18.94% | - | - |
| 11/14 | 308 | 330 | 293 | 300 | +0.84% | 3,771,200 | - | -10.18% | - | - |
| 11/13 | 275 | 308 | 273 | 298 | +14.42% | 2,298,800 | - | -10.93% | - | - |
| 11/12 | 250 | 278 | 238 | 260 | -7.14% | 1,448,800 | - | -22.39% | - | - |
| 11/09 | 310 | 315 | 280 | 280 | -15.15% | 1,078,400 | - | -16.67% | - | - |
| 11/08 | 293 | 333 | 273 | 330 | +15.79% | 1,469,600 | - | -1.79% | - | - |
| 11/07 | 315 | 323 | 285 | 285 | -8.06% | 684,800 | - | -14.16% | - | - |
| 11/06 | 335 | 340 | 305 | 310 | -8.82% | 614,800 | - | -6.06% | - | - |
| 11/05 | 343 | 345 | 330 | 340 | -2.16% | 526,000 | - | +4.62% | - | - |
| 11/02 | 333 | 363 | 325 | 348 | 0% | 944,000 | - | +8.59% | - | - |
| 11/01 | 375 | 390 | 345 | 348 | -8.55% | 1,608,800 | - | +10.32% | - | - |
| 10/31 | 335 | 380 | 333 | 380 | +15.15% | 2,111,600 | - | +22.58% | - | - |
| 10/30 | 370 | 373 | 323 | 330 | -10.81% | 1,111,600 | - | +9.27% | - | - |
| 10/29 | 393 | 403 | 370 | 370 | -4.52% | 972,400 | - | +25% | - | - |
| 10/26 | 380 | 390 | 353 | 388 | +4.03% | 885,600 | - | +34.55% | - | - |
| 10/25 | 398 | 418 | 360 | 373 | -6.29% | 1,270,800 | - | +33.51% | - | - |
| 10/24 | 425 | 443 | 393 | 398 | +4.61% | 3,509,200 | - | +47.22% | - | - |
| 10/23 | 338 | 380 | 335 | 380 | +15.15% | 2,335,600 | - | +45.04% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
