山田コンサルティンググループ（4792）の株価チャート
2007/08/17～2008/01/17
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 |
|---|
| 2008 |
| 01/17 | 52,000 | 55,500 | 49,900 | 54,900 | +3.58% | 248 | - | -23.77% | - | - |
| 01/16 | 53,400 | 55,500 | 53,000 | 53,000 | -7.67% | 315 | - | -27.62% | - | - |
| 01/15 | 61,000 | 61,000 | 57,400 | 57,400 | -8.01% | 368 | - | -22.87% | - | - |
| 01/11 | 66,300 | 68,000 | 62,400 | 62,400 | -7.28% | 119 | - | -17.68% | - | - |
| 01/10 | 68,600 | 68,600 | 67,000 | 67,300 | -2.6% | 75 | - | -12.38% | - | - |
| 01/09 | 67,200 | 69,100 | 64,000 | 69,100 | +0.14% | 225 | - | -10.94% | - | - |
| 01/08 | 68,000 | 69,000 | 67,000 | 69,000 | +0.15% | 143 | - | -11.94% | - | - |
| 01/07 | 69,000 | 71,200 | 68,900 | 68,900 | -3.23% | 175 | - | -12.56% | - | - |
| 01/04 | 71,700 | 72,000 | 71,100 | 71,200 | -4.69% | 68 | - | -10.15% | - | - |
| 2007 |
| 12/28 | 76,800 | 76,800 | 74,700 | 74,700 | -2.48% | 47 | - | -7.08% | - | - |
| 12/27 | 76,000 | 76,700 | 75,500 | 76,600 | +1.46% | 78 | - | -5.88% | - | - |
| 12/26 | 74,900 | 76,200 | 74,400 | 75,500 | +1.21% | 150 | - | -8.56% | - | - |
| 12/25 | 75,700 | 77,800 | 74,500 | 74,600 | -0.13% | 164 | - | -10.53% | - | - |
| 12/21 | 76,200 | 76,200 | 73,400 | 74,700 | -0.66% | 279 | - | -11.87% | - | - |
| 12/20 | 78,800 | 78,800 | 75,100 | 75,200 | -3.59% | 242 | - | -12.61% | - | - |
| 12/19 | 79,000 | 79,000 | 76,000 | 78,000 | +0.78% | 153 | - | -11.21% | - | - |
| 12/18 | 79,100 | 80,000 | 76,700 | 77,400 | -3.13% | 204 | - | -13.5% | - | - |
| 12/17 | 81,000 | 81,000 | 78,000 | 79,900 | +2.44% | 239 | - | -11.76% | - | - |
| 12/14 | 76,100 | 78,300 | 75,800 | 78,000 | +2.63% | 203 | - | -15.06% | - | - |
| 12/13 | 77,100 | 78,000 | 75,400 | 76,000 | -2.56% | 203 | - | -19.14% | - | - |
| 12/12 | 75,000 | 78,000 | 74,000 | 78,000 | +4% | 359 | - | -18.33% | - | - |
| 12/11 | 77,000 | 77,000 | 74,100 | 75,000 | -3.85% | 471 | - | -22.96% | - | - |
| 12/10 | 76,900 | 80,200 | 76,800 | 78,000 | +3.59% | 751 | - | -21.84% | - | - |
| 12/07 | 80,400 | 81,300 | 74,300 | 75,300 | -6.23% | 1,022 | - | -26.34% | - | - |
| 12/06 | 84,100 | 86,100 | 80,300 | 80,300 | -5.53% | 687 | - | -23.36% | - | - |
| 12/05 | 84,000 | 86,000 | 80,200 | 85,000 | +2.41% | 933 | - | -21.04% | - | - |
| 12/04 | 90,700 | 90,900 | 82,900 | 83,000 | -9.78% | 954 | - | -24.22% | - | - |
| 12/03 | 86,200 | 93,400 | 85,600 | 92,000 | +5.14% | 1,503 | - | -17.95% | - | - |
| 11/30 | 86,700 | 87,900 | 84,400 | 87,500 | +0.69% | 779 | - | -23.68% | - | - |
| 11/29 | 89,800 | 95,000 | 85,400 | 86,900 | -1.59% | 1,650 | - | -25.79% | - | - |
| 11/28 | 79,000 | 90,000 | 77,100 | 88,300 | +10.38% | 1,972 | - | -26.41% | - | - |
| 11/27 | 71,000 | 81,900 | 70,300 | 80,000 | 0% | 4,293 | - | -34.72% | - | - |
| 11/26 | 80,000 | 80,000 | 80,000 | 80,000 | -20% | 66 | - | -35.8% | - | - |
| 11/22 | 99,000 | 104,000 | 96,000 | 100,000 | +0.5% | 1,660 | - | -21.15% | - | - |
| 11/21 | 108,000 | 111,000 | 99,100 | 99,500 | -6.13% | 4,041 | - | -22.4% | - | - |
| 11/20 | 98,000 | 106,000 | 97,200 | 106,000 | +10.42% | 3,321 | - | -18.16% | - | - |
| 11/19 | 108,000 | 115,000 | 95,500 | 96,000 | -11.93% | 2,936 | - | -26.02% | - | - |
| 11/16 | 105,000 | 111,000 | 101,000 | 109,000 | +1.87% | 2,550 | - | -16.79% | - | - |
| 11/15 | 110,000 | 115,000 | 106,000 | 107,000 | -10.83% | 2,762 | - | -18.96% | - | - |
| 11/14 | 123,000 | 132,000 | 117,000 | 120,000 | +0.84% | 9,428 | - | -10.07% | - | - |
| 11/13 | 110,000 | 123,000 | 109,000 | 119,000 | +14.42% | 5,747 | - | -10.93% | - | - |
| 11/12 | 100,000 | 111,000 | 95,100 | 104,000 | -7.14% | 3,622 | - | -22.43% | - | - |
| 11/09 | 124,000 | 126,000 | 112,000 | 112,000 | -15.15% | 2,696 | - | -16.64% | - | - |
| 11/08 | 117,000 | 133,000 | 109,000 | 132,000 | +15.79% | 3,674 | - | -1.7% | - | - |
| 11/07 | 126,000 | 129,000 | 114,000 | 114,000 | -8.06% | 1,712 | - | -14.27% | - | - |
| 11/06 | 134,000 | 136,000 | 122,000 | 124,000 | -8.82% | 1,537 | - | -6.04% | - | - |
| 11/05 | 137,000 | 138,000 | 132,000 | 136,000 | -2.16% | 1,315 | - | +4.47% | - | - |
| 11/02 | 133,000 | 145,000 | 130,000 | 139,000 | 0% | 2,360 | - | +8.56% | - | - |
| 11/01 | 150,000 | 156,000 | 138,000 | 139,000 | -8.55% | 4,022 | - | +10.25% | - | - |
| 10/31 | 134,000 | 152,000 | 133,000 | 152,000 | +15.15% | 5,279 | - | +22.76% | - | - |
| 10/30 | 148,000 | 149,000 | 129,000 | 132,000 | -10.81% | 2,779 | - | +9.42% | - | - |
| 10/29 | 157,000 | 161,000 | 148,000 | 148,000 | -4.52% | 2,431 | - | +25.18% | - | - |
| 10/26 | 152,000 | 156,000 | 141,000 | 155,000 | +4.03% | 2,214 | - | +34.74% | - | - |
| 10/25 | 159,000 | 167,000 | 144,000 | 149,000 | -6.29% | 3,177 | - | +33.64% | - | - |
| 10/24 | 170,000 | 177,000 | 157,000 | 159,000 | +4.61% | 8,773 | - | +46.96% | - | - |
| 10/23 | 135,000 | 152,000 | 134,000 | 152,000 | +15.15% | 5,839 | - | +45.22% | - | - |
| 10/22 | 123,000 | 135,000 | 122,000 | 132,000 | -2.22% | 1,377 | - | +30.41% | - | - |
| 10/19 | 133,000 | 140,000 | 129,000 | 135,000 | 0% | 1,772 | - | +36.62% | - | - |
| 10/18 | 124,000 | 136,000 | 122,000 | 135,000 | +2.27% | 3,794 | - | +39.65% | - | - |
| 10/17 | 119,000 | 132,000 | 115,000 | 132,000 | +17.86% | 5,624 | - | +39.14% | - | - |
| 10/16 | 124,000 | 125,000 | 112,000 | 112,000 | -11.81% | 1,579 | - | +20.06% | - | - |
| 10/15 | 135,000 | 139,000 | 125,000 | 127,000 | -5.93% | 2,045 | - | +37.89% | - | - |
| 10/12 | 136,000 | 140,000 | 133,000 | 135,000 | -4.93% | 2,509 | - | +49.18% | - | - |
| 10/11 | 122,000 | 144,000 | 119,000 | 142,000 | +14.52% | 4,838 | - | +60.21% | - | - |
| 10/10 | 137,000 | 138,000 | 117,000 | 124,000 | -5.34% | 3,538 | - | +43.02% | - | - |
| 10/09 | 114,000 | 131,000 | 113,000 | 131,000 | +18.02% | 3,888 | - | +51.93% | - | - |
| 10/05 | 114,000 | 123,000 | 108,000 | 111,000 | +0.91% | 4,417 | - | +28.67% | - | - |
| 10/04 | 106,000 | 110,000 | 105,000 | 110,000 | +10.89% | 1,772 | - | +26.23% | - | - |
| 10/03 | 98,600 | 99,200 | 97,000 | 99,200 | +11.21% | 1,176 | - | +11.78% | - | - |
| 10/02 | 84,200 | 89,200 | 83,400 | 89,200 | +12.63% | 1,012 | - | -3.02% | - | - |
| 10/01 | 78,700 | 82,000 | 78,400 | 79,200 | -4% | 566 | - | -17.2% | - | - |
| 09/28 | 86,000 | 86,800 | 82,500 | 82,500 | -8.13% | 811 | - | -17.24% | - | - |
| 09/27 | 89,100 | 90,500 | 82,900 | 89,800 | +8.85% | 2,106 | - | -12.53% | - | - |
| 09/26 | 71,700 | 82,500 | 71,700 | 82,500 | +13.79% | 990 | - | -21.93% | - | - |
| 09/25 | 70,400 | 73,400 | 70,000 | 72,500 | +0.83% | 702 | - | -33.47% | - | - |
| 09/21 | 67,000 | 72,100 | 66,200 | 71,900 | +5.43% | 572 | - | -36.23% | - | - |
| 09/20 | 66,900 | 68,200 | 66,200 | 68,200 | +2.71% | 451 | - | -41.69% | - | - |
| 09/19 | 68,000 | 69,400 | 65,500 | 66,400 | -0.15% | 1,141 | - | -45.28% | - | - |
| 09/18 | 72,200 | 74,000 | 65,300 | 66,500 | -6.07% | 1,769 | - | -47.18% | - | - |
| 09/14 | 68,800 | 70,800 | 68,100 | 70,800 | +7.6% | 2,319 | - | -45.8% | - | - |
| 09/13 | 71,300 | 71,800 | 65,400 | 65,800 | -8.48% | 2,120 | - | -51.32% | - | - |
| 09/12 | 78,400 | 78,400 | 71,400 | 71,900 | -11.67% | 2,393 | - | -48.76% | - | - |
| 09/11 | 91,900 | 92,000 | 80,800 | 81,400 | -9.45% | 2,090 | - | -43.85% | - | - |
| 09/10 | 90,000 | 98,500 | 88,600 | 89,900 | -2.71% | 4,342 | - | -39.84% | - | - |
| 09/07 | 82,600 | 92,400 | 81,500 | 92,400 | +12.14% | 3,407 | - | -39.92% | - | - |
| 09/06 | 83,800 | 84,200 | 80,400 | 82,400 | -5.07% | 1,048 | - | -48.01% | - | - |
| 09/05 | 87,800 | 89,300 | 85,200 | 86,800 | -2.03% | 1,266 | - | -47.04% | - | - |
| 09/04 | 89,900 | 90,600 | 85,000 | 88,600 | -5.44% | 2,838 | - | -47.73% | - | - |
| 09/03 | 96,000 | 97,800 | 92,300 | 93,700 | -16.34% | 2,598 | - | -46.64% | - | - |
| 08/31 | 112,000 | 112,000 | 112,000 | 112,000 | -15.15% | 129 | - | -38.45% | - | - |
| 08/30 | 137,000 | 140,000 | 130,000 | 132,000 | -0.75% | 707 | - | -29.8% | - | - |
| 08/29 | 133,000 | 137,000 | 123,000 | 133,000 | -11.33% | 1,671 | - | -31.68% | - | - |
| 08/28 | 179,000 | 179,000 | 150,000 | 150,000 | -16.67% | 751 | - | -25.49% | - | - |
| 08/27 | 185,000 | 188,000 | 177,000 | 180,000 | -0.55% | 161 | - | -13.23% | - | - |
| 08/24 | 177,000 | 186,000 | 174,000 | 181,000 | +0.56% | 303 | - | -14.77% | - | - |
| 08/23 | 160,000 | 186,000 | 157,000 | 180,000 | +14.65% | 588 | - | -17.13% | - | - |
| 08/22 | 160,000 | 171,000 | 156,000 | 157,000 | -4.85% | 212 | - | -29.32% | - | - |
| 08/21 | 164,000 | 168,000 | 152,000 | 165,000 | 0% | 108 | - | -27.61% | - | - |
| 08/20 | 170,000 | 175,000 | 163,000 | 165,000 | -1.2% | 184 | - | -29.32% | - | - |
| 08/17 | 175,000 | 175,000 | 163,000 | 167,000 | -5.65% | 234 | - | -30.1% | - | - |
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。
