山田コンサルティンググループ（4792）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2009/03/06

2008/10/02～2009/03/06

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
2009
03/06	122	124	119	124	+4.2%	20,400	-	+5.08%	-	-
03/05	123	123	119	119	-2.66%	18,800	-	+1.71%	-	-
03/04	121	122	121	122	+1.03%	2,000	-	+5.39%	-	-
03/03	116	121	115	121	+4.31%	24,000	-	+6.14%	-	-
03/02	118	118	113	116	-3.53%	33,200	-	+2.65%	-	-
02/27	121	121	110	120	+0.21%	56,800	-	+7.37%	-	-
02/26	121	121	120	120	-1.03%	3,200	-	+8.11%	-	-
02/25	123	124	119	121	+5.43%	9,600	-	+10.23%	-	-
02/24	114	119	114	115	+1.1%	6,800	-	+6.48%	-	-
02/23	113	115	113	114	-6.95%	4,400	-	+6.31%	-	-
02/20	118	122	115	122	+1.24%	9,200	-	+15.33%	-	-
02/19	123	127	121	121	-5.29%	2,800	-	+15%	-	-
02/18	129	129	127	128	+5.81%	20,800	-	+22.6%	-	-
02/17	113	121	113	121	+5.93%	18,000	-	+16.99%	-	-
02/16	116	118	114	114	-2.15%	4,000	-	+11.52%	-	-
02/13	116	116	114	116	+0.32%	6,400	-	+15.1%	-	-
02/12	115	116	113	116	-0.96%	8,800	-	+15.88%	-	-
02/10	115	117	114	117	-0.43%	13,600	-	+18.18%	-	-
02/09	118	118	115	118	0%	7,200	-	+19.9%	-	-
02/06	119	119	114	118	-3.09%	20,800	-	+19.9%	-	-
02/05	123	126	119	121	-2.02%	91,600	-	+26.3%	-	-
02/04	113	125	113	124	+4.21%	141,200	-	+30.26%	-	-
02/03	119	119	119	119	+9.2%	50,000	-	+26.33%	-	-
02/02	109	109	109	109	+10.13%	40,400	-	+16.94%	-	-
01/30	92	99	92	99	+9.12%	9,600	-	+7.34%	-	-
01/29	91	91	91	91	+0.56%	6,400	-	-1.63%	-	-
01/28	93	93	90	90	-1.1%	22,800	-	-3.23%	-	-
01/27	91	91	91	91	+1.11%	9,200	-	-2.15%	-	-
01/26	89	90	89	90	+3.15%	800	-	-3.23%	-	-
01/22	88	88	87	87	-3.06%	4,800	-	-6.18%	-	-
01/19	92	92	88	90	0%	2,800	-	-3.23%	-	-
01/16	88	90	88	90	+2.42%	5,600	-	-3.23%	-	-
01/15	88	88	88	88	-0.28%	4,000	-	-4.48%	-	-
01/14	88	88	88	88	-2.49%	5,200	-	-4.21%	-	-
01/13	93	93	88	90	-2.43%	9,200	-	-1.77%	-	-
01/09	93	93	93	93	-0.4%	1,600	-	-0.4%	-	-
01/08	93	93	93	93	-1.33%	1,600	-	0%	-	-
01/07	95	95	94	94	-1.57%	5,200	-	+1.34%	-	-
01/06	96	96	93	96	-0.26%	6,000	-	+2.96%	-	-
01/05	96	96	96	96	0%	800	-	+4.35%	-	-
2008
12/30	97	97	95	96	0%	5,200	-	+4.35%	-	-
12/29	97	97	96	96	-0.78%	14,000	-	+4.35%	-	-
12/26	96	97	96	97	+3.2%	3,600	-	+5.16%	-	-
12/25	93	94	93	94	+3.59%	12,400	-	+3.02%	-	-
12/24	91	91	91	91	-3.34%	4,000	-	-1.63%	-	-
12/22	95	95	91	94	+1.35%	30,400	-	+1.77%	-	-
12/19	93	93	92	92	-0.27%	10,400	-	+1.51%	-	-
12/18	97	97	93	93	-2.5%	6,400	-	+1.79%	-	-
12/17	99	99	95	95	-2.56%	20,400	-	+5.56%	-	-
12/16	96	98	96	98	+2.9%	19,200	-	+8.33%	-	-
12/15	93	96	92	95	+4.41%	7,200	-	+6.46%	-	-
12/12	91	91	91	91	+1.11%	7,200	-	+1.97%	-	-
12/11	92	92	88	90	-0.28%	9,600	-	+0.84%	-	-
12/10	88	90	88	90	+2.71%	2,000	-	+1.12%	-	-
12/09	90	90	88	88	+0.14%	14,000	-	-1.54%	-	-
12/08	87	88	86	88	+2.34%	4,400	-	-1.69%	-	-
12/05	86	86	85	86	-2.29%	2,800	-	-3.93%	-	-
12/04	90	90	88	88	-3.18%	3,600	-	-0.57%	-	-
12/03	100	100	90	90	-9.96%	22,000	-	+2.7%	-	-
12/02	96	100	96	100	+6.22%	20,400	-	+15.37%	-	-
12/01	94	95	93	95	+2.72%	7,200	-	+9.88%	-	-
11/28	91	92	90	92	+5.75%	9,600	-	+8.24%	-	-
11/27	91	91	87	87	+2.05%	5,600	-	+3.57%	-	-
11/26	93	93	85	85	-7.21%	15,200	-	+1.49%	-	-
11/25	92	92	92	92	+4.55%	8,800	-	+10.69%	-	-
11/21	91	91	88	88	-7.5%	4,000	-	+7.16%	-	-
11/20	92	95	91	95	+2.7%	4,000	-	+15.85%	-	-
11/19	97	99	93	93	-5.13%	15,600	-	+14.2%	-	-
11/18	91	98	91	98	+6.85%	10,800	-	+21.88%	-	-
11/17	85	91	85	91	+7.04%	7,600	-	+15.51%	-	-
11/14	80	86	80	85	+7.91%	5,200	-	+9.29%	-	-
11/13	79	79	79	79	+0.96%	2,800	-	+1.28%	-	-
11/12	81	81	78	78	-5.44%	24,000	-	+0.32%	-	-
11/11	86	86	83	83	-5.43%	4,400	-	+6.09%	-	-
11/10	90	92	88	88	+1.16%	5,600	-	+10.76%	-	-
11/07	94	94	87	87	-7.73%	19,200	-	+9.49%	-	-
11/06	100	100	94	94	-5.06%	44,400	-	+18.67%	-	-
11/05	98	99	95	99	+11.27%	26,400	-	+25%	-	-
11/04	80	89	80	89	+12.7%	20,000	-	+12.34%	-	-
10/31	76	79	76	79	+4.65%	9,600	-	-0.32%	-	-
10/30	75	77	75	75	-1.31%	7,200	-	-5.94%	-	-
10/29	80	82	75	76	-3.17%	18,400	-	-4.69%	-	-
10/28	76	79	74	79	+9%	31,600	-	-2.78%	-	-
10/27	71	73	71	72	+2.19%	20,800	-	-11.89%	-	-
10/24	70	72	70	71	-5.73%	4,800	-	-13.78%	-	-
10/23	74	77	70	75	+1.66%	8,400	-	-10.71%	-	-
10/22	78	78	74	74	+2.29%	4,000	-	-12.17%	-	-
10/21	69	74	69	72	-2.2%	8,400	-	-15.15%	-	-
10/20	73	74	73	74	+9.26%	2,400	-	-13.24%	-	-
10/17	70	70	68	68	-2.88%	8,000	-	-21.51%	-	-
10/16	72	72	70	70	-0.11%	14,800	-	-19.19%	-	-
10/15	73	73	69	70	-5.02%	7,200	-	-20.03%	-	-
10/14	75	78	73	73	+3.9%	13,200	-	-15.8%	-	-
10/10	69	71	69	71	-3.09%	15,200	-	-19.89%	-	-
10/09	74	75	73	73	-2.68%	18,400	-	-18.26%	-	-
10/08	82	82	75	75	-11.8%	35,200	-	-16.01%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2008/10/02～2009/03/06

株価推移

開示資料

決算

株式

チャート