山田コンサルティンググループ（4792）の株価チャート
2008/12/24～2009/06/01
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 |
| 06/01 | 159 | 164 | 159 | 164 | +3.97% | 6,400 | - | +4.3% | - | - |
| 05/29 | 165 | 165 | 157 | 158 | +1.61% | 16,400 | - | -0.32% | - | - |
| 05/28 | 155 | 155 | 153 | 155 | -0.96% | 4,800 | - | -1.9% | - | - |
| 05/27 | 157 | 157 | 157 | 157 | +1.79% | 2,400 | - | -1.57% | - | - |
| 05/26 | 154 | 155 | 151 | 154 | +1.32% | 11,600 | - | -3.3% | - | - |
| 05/25 | 148 | 154 | 148 | 152 | +3.58% | 10,800 | - | -5.75% | - | - |
| 05/22 | 147 | 147 | 145 | 147 | -2.17% | 23,600 | - | -9.01% | - | - |
| 05/20 | 150 | 150 | 150 | 150 | +1.01% | 3,600 | - | -7.56% | - | - |
| 05/19 | 153 | 153 | 145 | 148 | -2.79% | 10,800 | - | -8.49% | - | - |
| 05/18 | 153 | 153 | 153 | 153 | 0% | 800 | - | -5.86% | - | - |
| 05/15 | 146 | 153 | 146 | 153 | +4.81% | 6,800 | - | -5.86% | - | - |
| 05/14 | 152 | 152 | 146 | 146 | -3.8% | 12,000 | - | -10.19% | - | - |
| 05/13 | 156 | 156 | 151 | 151 | -2.1% | 4,000 | - | -6.64% | - | - |
| 05/12 | 158 | 158 | 153 | 155 | -1.28% | 7,200 | - | -4.04% | - | - |
| 05/11 | 161 | 164 | 157 | 157 | -1.11% | 17,200 | - | -2.19% | - | - |
| 05/08 | 160 | 160 | 157 | 158 | -2.47% | 16,000 | - | -0.47% | - | - |
| 05/07 | 161 | 163 | 159 | 162 | +1.56% | 42,400 | - | +2.69% | - | - |
| 05/01 | 162 | 166 | 160 | 160 | +1.43% | 8,800 | - | +1.75% | - | - |
| 04/30 | 168 | 168 | 158 | 158 | -5.26% | 29,200 | - | +0.96% | - | - |
| 04/28 | 168 | 168 | 166 | 166 | +1.06% | 3,600 | - | +7.26% | - | - |
| 04/27 | 165 | 165 | 165 | 165 | +1.08% | 3,200 | - | +7.52% | - | - |
| 04/24 | 168 | 168 | 163 | 163 | -2.84% | 5,200 | - | +7.07% | - | - |
| 04/23 | 168 | 168 | 165 | 168 | 0% | 31,600 | - | +11.67% | - | - |
| 04/22 | 165 | 168 | 165 | 168 | -2.19% | 10,400 | - | +13.18% | - | - |
| 04/21 | 164 | 171 | 163 | 171 | -2.14% | 18,000 | - | +16.5% | - | - |
| 04/20 | 171 | 175 | 170 | 175 | +4.48% | 9,600 | - | +20.69% | - | - |
| 04/17 | 164 | 168 | 163 | 168 | 0% | 4,400 | - | +17.13% | - | - |
| 04/16 | 173 | 175 | 165 | 168 | -3.32% | 30,400 | - | +18.79% | - | - |
| 04/15 | 176 | 179 | 173 | 173 | -5.71% | 42,400 | - | +23.75% | - | - |
| 04/14 | 174 | 184 | 174 | 184 | +7.3% | 58,000 | - | +32.19% | - | - |
| 04/13 | 158 | 171 | 158 | 171 | +7.87% | 20,400 | - | +25.92% | - | - |
| 04/10 | 159 | 160 | 159 | 159 | -0.78% | 9,600 | - | +18.47% | - | - |
| 04/09 | 162 | 162 | 155 | 160 | +6.84% | 48,400 | - | +20.3% | - | - |
| 04/08 | 146 | 150 | 143 | 150 | +1.53% | 19,200 | - | +14.31% | - | - |
| 04/07 | 144 | 148 | 141 | 148 | -1.67% | 15,600 | - | +13.46% | - | - |
| 04/06 | 143 | 150 | 143 | 150 | +9.09% | 43,200 | - | +16.28% | - | - |
| 04/03 | 134 | 138 | 134 | 138 | +1.85% | 10,800 | - | +7.42% | - | - |
| 04/02 | 133 | 135 | 133 | 135 | +0.19% | 6,800 | - | +6.3% | - | - |
| 04/01 | 135 | 135 | 133 | 135 | -0.74% | 4,000 | - | +6.94% | - | - |
| 03/31 | 134 | 136 | 134 | 136 | +2.45% | 19,600 | - | +7.74% | - | - |
| 03/30 | 131 | 135 | 130 | 133 | +1.92% | 16,800 | - | +6% | - | - |
| 03/27 | 132 | 132 | 129 | 130 | -0.95% | 16,800 | - | +4.84% | - | - |
| 03/26 | 132 | 133 | 131 | 131 | +0.96% | 16,400 | - | +5.85% | - | - |
| 03/25 | 128 | 130 | 128 | 130 | +2.97% | 17,600 | - | +4.84% | - | - |
| 03/24 | 129 | 130 | 126 | 126 | +1% | 12,400 | - | +2.64% | - | - |
| 03/23 | 124 | 125 | 123 | 125 | +1.01% | 14,000 | - | +1.63% | - | - |
| 03/19 | 125 | 125 | 121 | 124 | 0% | 6,800 | - | +0.61% | - | - |
| 03/18 | 129 | 131 | 120 | 124 | 0% | 14,000 | - | +1.43% | - | - |
| 03/17 | 127 | 127 | 123 | 124 | +1.02% | 3,200 | - | +1.43% | - | - |
| 03/16 | 122 | 123 | 122 | 123 | +0.41% | 2,000 | - | +0.41% | - | - |
| 03/13 | 125 | 125 | 119 | 122 | -4.31% | 10,000 | - | +0.83% | - | - |
| 03/12 | 136 | 136 | 128 | 128 | -8.93% | 33,200 | - | +5.37% | - | - |
| 03/11 | 141 | 144 | 135 | 140 | -0.88% | 30,800 | - | +15.7% | - | - |
| 03/10 | 132 | 141 | 130 | 141 | +13% | 25,200 | - | +17.71% | - | - |
| 03/09 | 123 | 125 | 123 | 125 | +0.81% | 13,200 | - | +5.04% | - | - |
| 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% | - | - |
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。
