山田コンサルティンググループ（4792）の株価チャート

2008/06/06

2008/01/11～2008/06/06

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
06/06	125	127	124	126	+1%	34,400	-	+0.2%	-	-
06/05	125	126	125	125	+1.01%	26,000	-	0%	-	-
06/04	122	125	120	124	+1.02%	14,000	-	-1%	-	-
06/03	124	126	121	123	-1.61%	23,600	-	-1.21%	-	-
06/02	125	125	124	125	-0.2%	22,400	-	+1.22%	-	-
05/30	126	129	125	125	-0.2%	42,800	-	+2.25%	-	-
05/29	124	125	123	125	0%	12,000	-	+2.46%	-	-
05/28	126	126	125	125	-0.6%	21,200	-	+3.31%	-	-
05/27	125	128	125	126	+0.6%	10,000	-	+3.93%	-	-
05/26	128	128	125	125	-1.38%	26,400	-	+4.17%	-	-
05/23	127	128	125	127	0%	43,200	-	+5.63%	-	-
05/22	122	131	120	127	+4.75%	96,400	-	+6.51%	-	-
05/21	125	125	121	121	-4.16%	60,400	-	+1.68%	-	-
05/20	128	130	125	126	-4.36%	100,400	-	+6.99%	-	-
05/19	132	137	132	132	+2.72%	87,600	-	+12.82%	-	-
05/16	128	130	126	129	+0.78%	76,400	-	+9.83%	-	-
05/15	123	129	123	128	-1.16%	89,600	-	+9.91%	-	-
05/14	129	133	129	129	-8.83%	170,800	-	+12.17%	-	-
05/13	154	155	139	142	-3.41%	116,000	-	+23.04%	-	-
05/12	140	147	138	147	+4.64%	180,000	-	+28.51%	-	-
05/09	140	140	140	140	+9.8%	40,800	-	+25%	-	-
05/08	123	128	123	128	+8.51%	32,400	-	+14.86%	-	-
05/07	113	118	111	118	+9.3%	46,000	-	+6.82%	-	-
05/02	105	109	105	108	+1.65%	25,200	-	-2.27%	-	-
05/01	108	108	106	106	-1.4%	8,800	-	-3.86%	-	-
04/30	108	109	106	107	+2.14%	19,200	-	-2.5%	-	-
04/28	107	107	104	105	-2.33%	16,800	-	-5.41%	-	-
04/25	104	108	103	108	+4.88%	28,400	-	-3.15%	-	-
04/24	104	105	103	103	-3.53%	22,800	-	-7.66%	-	-
04/23	108	108	106	106	-2.3%	26,400	-	-5.13%	-	-
04/22	110	110	109	109	-2.25%	10,800	-	-2.9%	-	-
04/21	113	113	109	111	-1.11%	12,400	-	-0.67%	-	-
04/18	110	115	108	113	0%	39,200	-	+0.45%	-	-
04/17	115	115	113	113	-1.96%	10,800	-	+1.35%	-	-
04/16	112	115	112	115	+1.32%	20,800	-	+3.38%	-	-
04/15	111	113	111	113	0%	3,600	-	+2.03%	-	-
04/14	110	113	110	113	+4.02%	24,800	-	+2.03%	-	-
04/11	109	110	108	109	-0.34%	9,200	-	-1.91%	-	-
04/10	112	112	109	109	-1.8%	6,400	-	-2.46%	-	-
04/09	110	112	110	111	+0.91%	45,200	-	-0.67%	-	-
04/08	114	114	110	110	-2.65%	10,000	-	-1.56%	-	-
04/07	114	116	111	113	+0.22%	12,000	-	+1.12%	-	-
04/04	115	116	113	113	-0.22%	16,800	-	+0.89%	-	-
04/03	111	115	108	113	+1%	28,000	-	+0.22%	-	-
04/02	108	112	108	112	+4.79%	4,800	-	-0.77%	-	-
04/01	111	111	107	107	-1.15%	7,600	-	-5.31%	-	-
03/31	113	113	107	108	-2.91%	22,400	-	-5.04%	-	-
03/28	111	114	111	112	+1.36%	2,000	-	-2.19%	-	-
03/27	113	113	110	110	-1.35%	2,000	-	-4.35%	-	-
03/26	118	118	112	112	-3.57%	25,200	-	-3.88%	-	-
03/25	116	120	115	116	+2.1%	42,400	-	-0.32%	-	-
03/24	115	115	113	113	-1.2%	10,800	-	-3.21%	-	-
03/21	113	115	110	115	-0.11%	10,800	-	-1.19%	-	-
03/19	113	115	109	115	+5.76%	20,800	-	-1.08%	-	-
03/18	108	109	105	109	+0.93%	6,000	-	-6.47%	-	-
03/17	108	110	105	108	-0.12%	30,000	-	-6.52%	-	-
03/14	111	111	108	108	-2.16%	7,600	-	-7.22%	-	-
03/13	116	116	108	110	-2.65%	19,200	-	-5.17%	-	-
03/12	119	119	113	113	+2.96%	18,800	-	-3.42%	-	-
03/11	110	112	107	110	-0.23%	9,200	-	-6.2%	-	-
03/10	118	118	110	110	-5.98%	56,000	-	-6.78%	-	-
03/07	115	117	115	117	0%	26,400	-	-0.85%	-	-
03/06	114	117	114	117	+2.41%	8,000	-	-1.68%	-	-
03/05	116	116	114	114	-1.93%	8,400	-	-3.99%	-	-
03/04	117	119	115	117	-0.21%	18,000	-	-2.92%	-	-
03/03	115	117	115	117	-1.06%	14,000	-	-2.71%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2008/01/11～2008/06/06

株価推移

開示資料

決算

株式

チャート