山田コンサルティンググループ（4792）の株価チャート
2008/03/17～2008/08/08
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 |
| 08/08 | 93 | 93 | 90 | 92 | -5.18% | 30,000 | - | -17.57% | - | - |
| 08/07 | 98 | 98 | 97 | 97 | -1.53% | 4,800 | - | -13.84% | - | - |
| 08/06 | 103 | 103 | 98 | 98 | -4.39% | 5,200 | - | -13.27% | - | - |
| 08/05 | 98 | 103 | 96 | 103 | 0% | 22,000 | - | -10.09% | - | - |
| 08/04 | 107 | 107 | 103 | 103 | -1.68% | 12,000 | - | -10.87% | - | - |
| 08/01 | 109 | 109 | 104 | 104 | -4.14% | 7,200 | - | -10.13% | - | - |
| 07/31 | 111 | 111 | 109 | 109 | -1.14% | 9,200 | - | -7.05% | - | - |
| 07/30 | 111 | 111 | 110 | 110 | -3.3% | 1,200 | - | -5.98% | - | - |
| 07/29 | 111 | 116 | 111 | 114 | +3.41% | 7,600 | - | -3.6% | - | - |
| 07/28 | 114 | 115 | 110 | 110 | -3.3% | 3,600 | - | -6.78% | - | - |
| 07/25 | 111 | 114 | 110 | 114 | +2.25% | 14,000 | - | -4.41% | - | - |
| 07/24 | 107 | 111 | 107 | 111 | +7.23% | 4,800 | - | -6.51% | - | - |
| 07/23 | 108 | 108 | 104 | 104 | -1.19% | 6,400 | - | -13.54% | - | - |
| 07/22 | 114 | 114 | 105 | 105 | -6.87% | 10,400 | - | -12.5% | - | - |
| 07/18 | 113 | 116 | 113 | 113 | -0.33% | 4,000 | - | -6.82% | - | - |
| 07/17 | 115 | 118 | 113 | 113 | +1.69% | 11,600 | - | -7.27% | - | - |
| 07/16 | 113 | 113 | 111 | 111 | -3.26% | 6,800 | - | -8.81% | - | - |
| 07/15 | 116 | 116 | 115 | 115 | -2.85% | 9,200 | - | -6.5% | - | - |
| 07/14 | 118 | 118 | 118 | 118 | +0.74% | 24,400 | - | -3.76% | - | - |
| 07/11 | 123 | 123 | 118 | 118 | -4.08% | 22,400 | - | -4.47% | - | - |
| 07/10 | 121 | 123 | 121 | 123 | +0.41% | 3,200 | - | -1.21% | - | - |
| 07/09 | 123 | 123 | 122 | 122 | -1.21% | 4,800 | - | -1.61% | - | - |
| 07/08 | 124 | 124 | 124 | 124 | +1.96% | 400 | - | -0.4% | - | - |
| 07/07 | 121 | 121 | 121 | 121 | -0.1% | 1,200 | - | -2.32% | - | - |
| 07/04 | 121 | 121 | 121 | 121 | 0% | 6,800 | - | -2.22% | - | - |
| 07/03 | 122 | 122 | 121 | 121 | +0.62% | 3,600 | - | -2.22% | - | - |
| 07/02 | 121 | 121 | 121 | 121 | -0.72% | 8,800 | - | -2.82% | - | - |
| 07/01 | 126 | 126 | 121 | 121 | -2.9% | 21,600 | - | -2.12% | - | - |
| 06/30 | 125 | 127 | 125 | 125 | +1.21% | 11,600 | - | 0% | - | - |
| 06/27 | 123 | 124 | 123 | 124 | -2.18% | 3,600 | - | -1.2% | - | - |
| 06/26 | 124 | 126 | 124 | 126 | +1.81% | 4,400 | - | +1% | - | - |
| 06/25 | 126 | 126 | 124 | 124 | -0.6% | 15,200 | - | -0.8% | - | - |
| 06/24 | 125 | 125 | 125 | 125 | -0.8% | 3,200 | - | -0.2% | - | - |
| 06/23 | 122 | 126 | 122 | 126 | +2.86% | 7,600 | - | +0.6% | - | - |
| 06/20 | 126 | 126 | 122 | 122 | -1.81% | 24,400 | - | -2.2% | - | - |
| 06/19 | 125 | 125 | 124 | 125 | -0.4% | 15,600 | - | -0.4% | - | - |
| 06/18 | 126 | 126 | 124 | 125 | +0.1% | 9,200 | - | 0% | - | - |
| 06/17 | 124 | 125 | 123 | 125 | +0.71% | 12,400 | - | -0.89% | - | - |
| 06/16 | 123 | 126 | 123 | 124 | -1.59% | 34,400 | - | -1.59% | - | - |
| 06/13 | 124 | 126 | 123 | 126 | +1.82% | 16,400 | - | -0.79% | - | - |
| 06/12 | 123 | 124 | 123 | 124 | -1% | 4,000 | - | -3.32% | - | - |
| 06/11 | 123 | 125 | 123 | 125 | +1.01% | 12,400 | - | -2.34% | - | - |
| 06/10 | 125 | 127 | 124 | 124 | -1% | 13,600 | - | -2.56% | - | - |
| 06/09 | 124 | 127 | 124 | 125 | -0.99% | 15,200 | - | -1.57% | - | - |
| 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% | - | - |
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。
