山田コンサルティンググループ（4792）の株価チャート
2009/04/01～2009/08/28
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 |
| 08/28 | 168 | 168 | 168 | 168 | +1.05% | 2,400 | - | -1.18% | - | - |
| 08/27 | 167 | 167 | 166 | 166 | -2.21% | 7,600 | - | -2.21% | - | - |
| 08/26 | 170 | 170 | 170 | 170 | -1.45% | 800 | - | +0.59% | - | - |
| 08/25 | 172 | 173 | 172 | 173 | +1.17% | 10,000 | - | +2.68% | - | - |
| 08/24 | 170 | 171 | 170 | 171 | +0.29% | 7,200 | - | +1.49% | - | - |
| 08/21 | 170 | 170 | 170 | 170 | 0% | 7,200 | - | +1.8% | - | - |
| 08/20 | 171 | 171 | 165 | 170 | -0.73% | 9,200 | - | +2.41% | - | - |
| 08/19 | 174 | 174 | 169 | 171 | -0.72% | 7,600 | - | +4.42% | - | - |
| 08/18 | 175 | 175 | 170 | 173 | -0.72% | 28,000 | - | +5.18% | - | - |
| 08/17 | 173 | 174 | 173 | 174 | +2.21% | 7,200 | - | +6.6% | - | - |
| 08/13 | 175 | 176 | 170 | 170 | -4.23% | 4,400 | - | +4.94% | - | - |
| 08/12 | 178 | 178 | 177 | 178 | +5.19% | 7,600 | - | +9.57% | - | - |
| 08/11 | 168 | 170 | 168 | 169 | +0.15% | 6,800 | - | +4.17% | - | - |
| 08/10 | 170 | 170 | 169 | 169 | -2.18% | 2,400 | - | +4.66% | - | - |
| 08/07 | 175 | 175 | 169 | 172 | -1.43% | 9,600 | - | +6.99% | - | - |
| 08/06 | 174 | 175 | 173 | 175 | -0.29% | 6,000 | - | +8.54% | - | - |
| 08/05 | 177 | 177 | 175 | 175 | 0% | 4,800 | - | +8.85% | - | - |
| 08/04 | 178 | 178 | 175 | 175 | -1.27% | 11,600 | - | +8.85% | - | - |
| 08/03 | 178 | 178 | 177 | 178 | +2.01% | 15,600 | - | +10.25% | - | - |
| 07/31 | 174 | 174 | 171 | 174 | +0.29% | 22,400 | - | +8.75% | - | - |
| 07/30 | 170 | 175 | 165 | 174 | +5.95% | 27,600 | - | +8.44% | - | - |
| 07/29 | 164 | 164 | 164 | 164 | +0.77% | 4,000 | - | +2.34% | - | - |
| 07/28 | 164 | 165 | 162 | 163 | 0% | 8,000 | - | +1.56% | - | - |
| 07/27 | 159 | 163 | 159 | 163 | +6.56% | 16,800 | - | +1.56% | - | - |
| 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% | - | - |
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。
