山田コンサルティンググループ（4792）の株価チャート

2008/10/07

2008/05/16～2008/10/07

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
10/07	83	87	83	85	-7.88%	21,600	-	-5.83%	-	-
10/06	91	92	89	92	+1.38%	17,600	-	+2.22%	-	-
10/03	90	91	89	91	+1.4%	20,800	-	+0.83%	-	-
10/02	90	90	90	90	-0.56%	23,200	-	-0.56%	-	-
10/01	94	94	90	90	-5.51%	6,800	-	-1.1%	-	-
09/30	95	95	93	95	-0.78%	17,600	-	+4.67%	-	-
09/29	96	96	96	96	+4.35%	1,200	-	+6.67%	-	-
09/26	95	96	92	92	-1.6%	7,200	-	+2.22%	-	-
09/25	93	94	93	94	+1.36%	12,000	-	+3.89%	-	-
09/24	95	97	92	92	-2.51%	24,000	-	+2.5%	-	-
09/22	92	95	92	95	+3.27%	2,400	-	+3.98%	-	-
09/19	101	101	91	92	-3.81%	33,600	-	+1.81%	-	-
09/18	97	104	93	95	-7.07%	120,400	-	+5.83%	-	-
09/17	103	103	90	103	+10.81%	273,200	-	+15.17%	-	-
09/16	78	93	77	93	+12.12%	22,000	-	+3.93%	-	-
09/12	83	83	81	83	0%	5,600	-	-7.3%	-	-
09/11	83	83	83	83	0%	400	-	-7.3%	-	-
09/10	77	83	77	83	+1.54%	12,400	-	-8.33%	-	-
09/09	87	87	81	81	-6.47%	3,200	-	-9.72%	-	-
09/08	87	87	87	87	0%	8,400	-	-4.53%	-	-
09/05	88	88	87	87	-1%	5,200	-	-5.57%	-	-
09/04	88	88	88	88	-0.28%	2,000	-	-4.62%	-	-
09/03	90	90	88	88	-2.49%	15,600	-	-5.38%	-	-
09/02	88	90	88	90	+2.27%	1,200	-	-3.99%	-	-
09/01	89	89	88	88	-3.81%	4,400	-	-7.11%	-	-
08/29	93	94	88	92	+0.55%	18,800	-	-4.43%	-	-
08/28	96	96	91	91	-1.35%	4,000	-	-5.93%	-	-
08/27	93	93	93	93	-2.63%	400	-	-5.61%	-	-
08/26	95	96	95	95	+0.8%	9,200	-	-3.06%	-	-
08/25	91	94	91	94	+5.01%	2,400	-	-3.83%	-	-
08/22	93	93	86	90	-4.52%	28,000	-	-9.34%	-	-
08/21	90	94	90	94	+2.73%	4,400	-	-6%	-	-
08/20	96	96	90	92	-4.44%	17,600	-	-9.41%	-	-
08/19	96	96	96	96	-0.78%	5,200	-	-6.13%	-	-
08/18	88	98	88	97	+10.29%	25,600	-	-6.31%	-	-
08/15	88	88	88	88	+12.9%	19,600	-	-15.05%	-	-
08/14	77	82	77	78	-7.46%	39,200	-	-26.19%	-	-
08/13	86	86	84	84	-3.74%	32,000	-	-21.73%	-	-
08/12	83	87	83	87	-5.43%	16,400	-	-19.44%	-	-
08/11	93	94	90	92	+0.55%	4,000	-	-16.36%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2008/05/16～2008/10/07

株価推移

開示資料

決算

株式

チャート