山田コンサルティンググループ（4792）の株価チャート
2008/01/25～2008/06/19
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 |
| 06/19 | 49,800 | 50,000 | 49,700 | 49,800 | -0.4% | 39 | - | -0.58% | - | - |
| 06/18 | 50,500 | 50,500 | 49,700 | 50,000 | +0.1% | 23 | - | -0.28% | - | - |
| 06/17 | 49,600 | 50,000 | 49,100 | 49,950 | +0.71% | 31 | - | -0.5% | - | - |
| 06/16 | 49,150 | 50,300 | 49,150 | 49,600 | -1.59% | 86 | - | -1.72% | - | - |
| 06/13 | 49,550 | 50,400 | 49,100 | 50,400 | +1.82% | 41 | - | -0.84% | - | - |
| 06/12 | 49,300 | 49,600 | 49,300 | 49,500 | -1% | 10 | - | -3.04% | - | - |
| 06/11 | 49,350 | 50,000 | 49,300 | 50,000 | +1.01% | 31 | - | -2.18% | - | - |
| 06/10 | 50,100 | 50,900 | 49,500 | 49,500 | -1% | 34 | - | -2.93% | - | - |
| 06/09 | 49,500 | 50,600 | 49,500 | 50,000 | -0.99% | 38 | - | -1.44% | - | - |
| 06/06 | 50,000 | 50,700 | 49,700 | 50,500 | +1% | 86 | - | +0.15% | - | - |
| 06/05 | 50,000 | 50,400 | 49,800 | 50,000 | +1.01% | 65 | - | -0.24% | - | - |
| 06/04 | 48,800 | 49,800 | 48,000 | 49,500 | +1.02% | 35 | - | -0.6% | - | - |
| 06/03 | 49,400 | 50,500 | 48,350 | 49,000 | -1.61% | 59 | - | -1.09% | - | - |
| 06/02 | 49,900 | 49,900 | 49,500 | 49,800 | -0.2% | 56 | - | +1.18% | - | - |
| 05/30 | 50,500 | 51,500 | 49,800 | 49,900 | -0.2% | 107 | - | +1.99% | - | - |
| 05/29 | 49,700 | 50,000 | 49,300 | 50,000 | 0% | 30 | - | +2.73% | - | - |
| 05/28 | 50,500 | 50,500 | 49,900 | 50,000 | -0.6% | 53 | - | +3.19% | - | - |
| 05/27 | 49,800 | 51,000 | 49,800 | 50,300 | +0.6% | 25 | - | +4.24% | - | - |
| 05/26 | 51,300 | 51,300 | 50,000 | 50,000 | -1.38% | 66 | - | +4.08% | - | - |
| 05/23 | 50,800 | 51,000 | 50,000 | 50,700 | 0% | 108 | - | +5.9% | - | - |
| 05/22 | 48,800 | 52,400 | 48,100 | 50,700 | +4.75% | 241 | - | +6.38% | - | - |
| 05/21 | 50,000 | 50,000 | 48,250 | 48,400 | -4.16% | 151 | - | +2.02% | - | - |
| 05/20 | 51,200 | 52,000 | 50,000 | 50,500 | -4.36% | 251 | - | +6.88% | - | - |
| 05/19 | 52,900 | 54,700 | 52,800 | 52,800 | +2.72% | 219 | - | +12.39% | - | - |
| 05/16 | 51,000 | 51,800 | 50,500 | 51,400 | +0.78% | 191 | - | +10.19% | - | - |
| 05/15 | 49,200 | 51,700 | 49,200 | 51,000 | -1.16% | 224 | - | +10.02% | - | - |
| 05/14 | 51,600 | 53,000 | 51,600 | 51,600 | -8.83% | 427 | - | +11.87% | - | - |
| 05/13 | 61,600 | 61,900 | 55,600 | 56,600 | -3.41% | 290 | - | +23.39% | - | - |
| 05/12 | 56,000 | 58,600 | 55,000 | 58,600 | +4.64% | 450 | - | +29.02% | - | - |
| 05/09 | 56,000 | 56,000 | 56,000 | 56,000 | +9.8% | 102 | - | +24.81% | - | - |
| 05/08 | 49,000 | 51,000 | 49,000 | 51,000 | +8.51% | 81 | - | +15.02% | - | - |
| 05/07 | 45,000 | 47,000 | 44,500 | 47,000 | +9.3% | 115 | - | +6.74% | - | - |
| 05/02 | 42,100 | 43,700 | 42,100 | 43,000 | +1.65% | 63 | - | -2.13% | - | - |
| 05/01 | 43,350 | 43,350 | 42,300 | 42,300 | -1.4% | 22 | - | -3.81% | - | - |
| 04/30 | 43,000 | 43,400 | 42,450 | 42,900 | +2.14% | 48 | - | -2.65% | - | - |
| 04/28 | 42,900 | 42,900 | 41,550 | 42,000 | -2.33% | 42 | - | -4.98% | - | - |
| 04/25 | 41,450 | 43,000 | 41,050 | 43,000 | +4.88% | 71 | - | -3.01% | - | - |
| 04/24 | 41,600 | 42,000 | 41,000 | 41,000 | -3.53% | 57 | - | -7.76% | - | - |
| 04/23 | 43,300 | 43,300 | 42,500 | 42,500 | -2.3% | 66 | - | -4.8% | - | - |
| 04/22 | 43,850 | 44,100 | 43,500 | 43,500 | -2.25% | 27 | - | -2.64% | - | - |
| 04/21 | 45,300 | 45,300 | 43,500 | 44,500 | -1.11% | 31 | - | -0.36% | - | - |
| 04/18 | 44,050 | 45,900 | 43,200 | 45,000 | 0% | 98 | - | +0.89% | - | - |
| 04/17 | 45,800 | 45,900 | 45,000 | 45,000 | -1.96% | 27 | - | +0.98% | - | - |
| 04/16 | 44,900 | 45,900 | 44,900 | 45,900 | +1.32% | 52 | - | +2.98% | - | - |
| 04/15 | 44,500 | 45,300 | 44,500 | 45,300 | 0% | 9 | - | +1.82% | - | - |
| 04/14 | 44,000 | 45,300 | 44,000 | 45,300 | +4.02% | 62 | - | +1.94% | - | - |
| 04/11 | 43,550 | 43,900 | 43,000 | 43,550 | -0.34% | 23 | - | -2.13% | - | - |
| 04/10 | 44,800 | 44,900 | 43,700 | 43,700 | -1.8% | 16 | - | -2.08% | - | - |
| 04/09 | 44,100 | 44,950 | 44,000 | 44,500 | +0.91% | 113 | - | -0.47% | - | - |
| 04/08 | 45,500 | 45,500 | 44,000 | 44,100 | -2.65% | 25 | - | -1.54% | - | - |
| 04/07 | 45,600 | 46,350 | 44,500 | 45,300 | +0.22% | 30 | - | +0.9% | - | - |
| 04/04 | 46,000 | 46,300 | 45,200 | 45,200 | -0.22% | 42 | - | +0.51% | - | - |
| 04/03 | 44,200 | 46,000 | 43,300 | 45,300 | +1% | 70 | - | +0.48% | - | - |
| 04/02 | 43,100 | 44,850 | 43,100 | 44,850 | +4.79% | 12 | - | -0.67% | - | - |
| 04/01 | 44,400 | 44,400 | 42,800 | 42,800 | -1.15% | 19 | - | -5.42% | - | - |
| 03/31 | 45,050 | 45,050 | 42,900 | 43,300 | -2.91% | 56 | - | -4.81% | - | - |
| 03/28 | 44,500 | 45,500 | 44,500 | 44,600 | +1.36% | 5 | - | -2.43% | - | - |
| 03/27 | 45,000 | 45,000 | 44,000 | 44,000 | -1.35% | 5 | - | -4.16% | - | - |
| 03/26 | 47,050 | 47,050 | 44,600 | 44,600 | -3.57% | 63 | - | -3.49% | - | - |
| 03/25 | 46,500 | 47,900 | 45,950 | 46,250 | +2.1% | 106 | - | -0.59% | - | - |
| 03/24 | 45,850 | 45,850 | 45,300 | 45,300 | -1.2% | 27 | - | -2.81% | - | - |
| 03/21 | 45,000 | 45,850 | 44,100 | 45,850 | -0.11% | 27 | - | -1.56% | - | - |
| 03/19 | 45,000 | 45,900 | 43,600 | 45,900 | +5.76% | 52 | - | -1.03% | - | - |
| 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% | - | - |
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。
