山田コンサルティンググループ（4792）の株価チャート
2007/10/19～2008/03/18
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 |
| 03/18 | 43,000 | 43,400 | 42,000 | 43,400 | +0.93% | 15 | - | -6.06% | - | - |
| 03/17 | 43,050 | 44,000 | 42,000 | 43,000 | -0.12% | 75 | - | -6.89% | - | - |
| 03/14 | 44,400 | 44,400 | 43,050 | 43,050 | -2.16% | 19 | - | -6.98% | - | - |
| 03/13 | 46,450 | 46,450 | 43,200 | 44,000 | -2.65% | 48 | - | -5.25% | - | - |
| 03/12 | 47,500 | 47,500 | 45,000 | 45,200 | +2.96% | 47 | - | -3.03% | - | - |
| 03/11 | 44,000 | 44,800 | 42,600 | 43,900 | -0.23% | 23 | - | -6.25% | - | - |
| 03/10 | 47,100 | 47,100 | 44,000 | 44,000 | -5.98% | 140 | - | -6.59% | - | - |
| 03/07 | 46,100 | 46,800 | 45,800 | 46,800 | 0% | 66 | - | -1.21% | - | - |
| 03/06 | 45,700 | 46,800 | 45,600 | 46,800 | +2.41% | 20 | - | -1.44% | - | - |
| 03/05 | 46,200 | 46,300 | 45,600 | 45,700 | -1.93% | 21 | - | -4.01% | - | - |
| 03/04 | 46,700 | 47,400 | 46,100 | 46,600 | -0.21% | 45 | - | -2.6% | - | - |
| 03/03 | 46,100 | 46,700 | 46,100 | 46,700 | -1.06% | 35 | - | -2.7% | - | - |
| 02/29 | 47,900 | 47,900 | 47,000 | 47,200 | -1.67% | 50 | - | -2.05% | - | - |
| 02/28 | 46,000 | 48,400 | 46,000 | 48,000 | +2.13% | 60 | - | -0.67% | - | - |
| 02/27 | 46,600 | 47,400 | 46,000 | 47,000 | -0.84% | 49 | - | -2.7% | - | - |
| 02/26 | 48,000 | 48,000 | 46,600 | 47,400 | -2.67% | 107 | - | -1.83% | - | - |
| 02/25 | 47,500 | 48,700 | 47,200 | 48,700 | -0.2% | 129 | - | +0.57% | - | - |
| 02/22 | 48,250 | 50,000 | 46,300 | 48,800 | -1.61% | 207 | - | +0.21% | - | - |
| 02/21 | 51,200 | 51,200 | 49,050 | 49,600 | -3.88% | 90 | - | +1.34% | - | - |
| 02/20 | 52,300 | 52,400 | 50,100 | 51,600 | -1.53% | 232 | - | +5.14% | - | - |
| 02/19 | 52,200 | 52,400 | 49,500 | 52,400 | +8.26% | 285 | - | +6.27% | - | - |
| 02/18 | 45,000 | 48,400 | 45,000 | 48,400 | +9.01% | 190 | - | -2.64% | - | - |
| 02/15 | 41,500 | 44,400 | 40,050 | 44,400 | +8.69% | 153 | - | -12.02% | - | - |
| 02/14 | 41,000 | 42,300 | 40,200 | 40,850 | -1.57% | 122 | - | -20.61% | - | - |
| 02/13 | 43,050 | 44,400 | 41,500 | 41,500 | -3.49% | 72 | - | -21.07% | - | - |
| 02/12 | 45,000 | 45,000 | 43,000 | 43,000 | -5.29% | 66 | - | -19.89% | - | - |
| 02/08 | 46,600 | 47,000 | 44,900 | 45,400 | -3.4% | 227 | - | -17.16% | - | - |
| 02/07 | 48,500 | 49,400 | 47,000 | 47,000 | -2.89% | 89 | - | -16.04% | - | - |
| 02/06 | 49,050 | 49,500 | 48,150 | 48,400 | -4.16% | 52 | - | -15.33% | - | - |
| 02/05 | 51,800 | 51,800 | 49,500 | 50,500 | -0.79% | 94 | - | -13.3% | - | - |
| 02/04 | 51,100 | 53,500 | 50,800 | 50,900 | +0.39% | 85 | - | -14.03% | - | - |
| 02/01 | 50,400 | 53,500 | 50,300 | 50,700 | +2.42% | 249 | - | -15.72% | - | - |
| 01/31 | 50,000 | 51,300 | 49,500 | 49,500 | -1% | 55 | - | -19.04% | - | - |
| 01/30 | 51,500 | 52,000 | 50,000 | 50,000 | -2.91% | 91 | - | -19.72% | - | - |
| 01/29 | 52,000 | 53,500 | 51,000 | 51,500 | +1.98% | 65 | - | -18.74% | - | - |
| 01/28 | 52,000 | 52,000 | 49,500 | 50,500 | -1.94% | 105 | - | -21.72% | - | - |
| 01/25 | 52,400 | 53,500 | 51,500 | 51,500 | +1.98% | 125 | - | -21.51% | - | - |
| 01/24 | 49,100 | 51,500 | 49,000 | 50,500 | +6.32% | 151 | - | -24.17% | - | - |
| 01/23 | 50,000 | 50,000 | 46,600 | 47,500 | +2.15% | 224 | - | -29.83% | - | - |
| 01/22 | 50,000 | 50,000 | 46,200 | 46,500 | -8.64% | 254 | - | -32.4% | - | - |
| 01/21 | 52,800 | 54,700 | 50,900 | 50,900 | -8.45% | 175 | - | -27.34% | - | - |
| 01/18 | 51,900 | 56,000 | 51,800 | 55,600 | +1.28% | 299 | - | -21.72% | - | - |
| 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。
