山田コンサルティンググループ（4792）の株価チャート

2009/10/07

2009/05/11～2009/10/07

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
2009
10/07	149	149	149	149	0%	1,600	-	-5.25%	-	-
10/06	149	149	149	149	-0.83%	800	-	-5.85%	-	-
10/05	150	153	150	150	0%	2,400	-	-5.66%	-	-
10/02	150	150	150	150	-2.44%	2,400	-	-6.25%	-	-
10/01	158	158	154	154	0%	6,400	-	-3.91%	-	-
09/30	156	156	154	154	-0.16%	5,200	-	-4.5%	-	-
09/29	154	155	154	154	+0.33%	3,600	-	-4.94%	-	-
09/28	154	154	153	154	+0.82%	4,000	-	-5.25%	-	-
09/25	152	153	152	152	+1.16%	7,600	-	-6.6%	-	-
09/24	150	153	150	151	-0.5%	4,800	-	-8.23%	-	-
09/18	151	151	151	151	-0.82%	1,200	-	-8.33%	-	-
09/17	155	155	153	153	-1.61%	3,200	-	-8.13%	-	-
09/16	154	155	154	155	+0.81%	4,000	-	-6.63%	-	-
09/15	155	155	154	154	-0.81%	1,200	-	-7.93%	-	-
09/14	159	160	153	155	-4.62%	8,000	-	-7.74%	-	-
09/11	159	163	159	163	-0.31%	3,200	-	-3.85%	-	-
09/10	163	163	163	163	0%	1,200	-	-3.55%	-	-
09/08	159	163	159	163	+1.72%	3,200	-	-4.12%	-	-
09/07	160	163	160	160	-1.54%	3,200	-	-5.74%	-	-
09/04	164	164	163	163	-0.61%	3,600	-	-4.82%	-	-
09/03	165	165	164	164	-1.5%	3,600	-	-4.24%	-	-
09/02	166	166	166	166	0%	400	-	-2.78%	-	-
09/01	167	167	166	166	-2.06%	4,400	-	-2.78%	-	-
08/31	170	170	170	170	+1.04%	4,000	-	-0.73%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2009/05/11～2009/10/07

株価推移

開示資料

決算

株式

チャート