山田コンサルティンググループ（4792）の株価チャート

2009/07/24

2009/02/25～2009/07/24

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
07/24	155	155	153	153	-2.4%	800	-	-4.69%	-	-
07/23	156	156	156	156	+3.65%	1,200	-	-2.34%	-	-
07/21	152	152	151	151	-0.33%	2,800	-	-5.78%	-	-
07/17	155	155	151	151	-1.14%	5,200	-	-6.06%	-	-
07/16	153	156	153	153	+2%	3,600	-	-4.97%	-	-
07/15	145	150	145	150	+4.9%	11,600	-	-7.41%	-	-
07/14	143	143	142	143	+2.14%	6,400	-	-12.27%	-	-
07/13	149	149	140	140	-5.88%	8,000	-	-14.11%	-	-
07/10	156	156	149	149	-4.8%	10,800	-	-9.3%	-	-
07/09	155	156	154	156	-0.95%	8,800	-	-4.73%	-	-
07/08	163	163	157	158	-4.39%	7,600	-	-3.81%	-	-
07/07	166	166	165	165	0%	4,000	-	+0.61%	-	-
07/06	165	165	165	165	-1.2%	800	-	+0.61%	-	-
07/03	167	167	164	167	-0.74%	6,400	-	+1.83%	-	-
07/02	175	175	168	168	+0.75%	11,200	-	+3.22%	-	-
07/01	170	170	167	167	-1.62%	4,000	-	+2.45%	-	-
06/30	173	173	170	170	0%	6,400	-	+4.78%	-	-
06/29	168	170	168	170	+1.04%	3,200	-	+4.78%	-	-
06/26	168	168	168	168	-0.44%	2,000	-	+4.35%	-	-
06/25	180	180	169	169	-2.17%	20,800	-	+5.47%	-	-
06/24	175	175	170	173	+1.02%	27,600	-	+8.49%	-	-
06/23	165	171	165	171	+3.48%	10,400	-	+8.07%	-	-
06/22	170	175	165	165	+1.54%	13,600	-	+4.43%	-	-
06/19	159	163	159	163	+1.72%	9,600	-	+3.5%	-	-
06/18	160	160	160	160	0%	3,600	-	+2.4%	-	-
06/17	161	161	158	160	+0.16%	5,200	-	+2.4%	-	-
06/16	166	166	160	160	-3.92%	13,200	-	+2.24%	-	-
06/15	161	167	160	166	+2.95%	13,600	-	+6.41%	-	-
06/12	164	164	160	161	-3.87%	15,200	-	+4.03%	-	-
06/11	170	175	168	168	-1.76%	30,800	-	+8.23%	-	-
06/10	164	171	161	171	+7.56%	56,000	-	+10.16%	-	-
06/09	158	159	158	159	+0.79%	8,000	-	+2.42%	-	-
06/08	154	158	154	158	+2.44%	15,600	-	+1.61%	-	-
06/05	154	154	154	154	0%	400	-	-0.81%	-	-
06/04	152	155	152	154	+0.99%	12,400	-	-1.44%	-	-
06/03	157	157	151	152	-2.56%	12,400	-	-2.4%	-	-
06/02	158	160	156	156	-4.58%	25,200	-	-0.48%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2009/02/25～2009/07/24

株価推移

開示資料

決算

株式

チャート