山田コンサルティンググループ（4792）の株価チャート
2007/10/02～2008/02/29
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 |
| 02/29 | 120 | 120 | 118 | 118 | -1.67% | 20,000 | - | -1.67% | - | - |
| 02/28 | 115 | 121 | 115 | 120 | +2.13% | 24,000 | - | -0.83% | - | - |
| 02/27 | 117 | 119 | 115 | 118 | -0.84% | 19,600 | - | -2.89% | - | - |
| 02/26 | 120 | 120 | 117 | 119 | -2.67% | 42,800 | - | -2.07% | - | - |
| 02/25 | 119 | 122 | 118 | 122 | -0.2% | 51,600 | - | +0.62% | - | - |
| 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。
