山田コンサルティンググループ（4792）の株価チャート

2008/02/22

2007/09/25～2008/02/22

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
2008
02/22	121	125	116	122	-1.61%	82,800	-	0%	-	-
02/21	128	128	123	124	-3.88%	36,000	-	+1.64%	-	-
02/20	131	131	125	129	-1.53%	92,800	-	+4.88%	-	-
02/19	131	131	124	131	+8.26%	114,000	-	+6.5%	-	-
02/18	113	121	113	121	+9.01%	76,000	-	-2.42%	-	-
02/15	104	111	100	111	+8.69%	61,200	-	-11.9%	-	-
02/14	103	106	101	102	-1.57%	48,800	-	-20.83%	-	-
02/13	108	111	104	104	-3.49%	28,800	-	-20.8%	-	-
02/12	113	113	108	108	-5.29%	26,400	-	-19.78%	-	-
02/08	117	118	112	114	-3.4%	90,800	-	-17.15%	-	-
02/07	121	124	118	118	-2.89%	35,600	-	-16.07%	-	-
02/06	123	124	120	121	-4.16%	20,800	-	-15.38%	-	-
02/05	130	130	124	126	-0.79%	37,600	-	-13.53%	-	-
02/04	128	134	127	127	+0.39%	34,000	-	-14.02%	-	-
02/01	126	134	126	127	+2.42%	99,600	-	-15.5%	-	-
01/31	125	128	124	124	-1%	22,000	-	-19.12%	-	-
01/30	129	130	125	125	-2.91%	36,400	-	-19.87%	-	-
01/29	130	134	128	129	+1.98%	26,000	-	-18.51%	-	-
01/28	130	130	124	126	-1.94%	42,000	-	-21.58%	-	-
01/25	131	134	129	129	+1.98%	50,000	-	-21.49%	-	-
01/24	123	129	123	126	+6.32%	60,400	-	-23.95%	-	-
01/23	125	125	117	119	+2.15%	89,600	-	-29.73%	-	-
01/22	125	125	116	116	-8.64%	101,600	-	-32.41%	-	-
01/21	132	137	127	127	-8.45%	70,000	-	-27.29%	-	-
01/18	130	140	130	139	+1.28%	119,600	-	-21.91%	-	-
01/17	130	139	125	137	+3.58%	99,200	-	-23.75%	-	-
01/16	134	139	133	133	-7.67%	126,000	-	-27.6%	-	-
01/15	153	153	144	144	-8.01%	147,200	-	-22.85%	-	-
01/11	166	170	156	156	-7.28%	47,600	-	-17.89%	-	-
01/10	172	172	168	168	-2.6%	30,000	-	-12.37%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2007/09/25～2008/02/22

株価推移

開示資料

決算

株式

チャート