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

2009/12/07

2009/07/03～2009/12/07

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
12/07	127	127	127	127	-2.69%	800	-	-5.6%	-	-
12/04	130	130	130	130	+1.96%	1,600	-	-2.99%	-	-
12/03	125	128	125	128	+2%	6,000	-	-5.56%	-	-
12/02	125	125	125	125	+2.04%	3,200	-	-8.09%	-	-
12/01	123	123	120	123	+0.62%	2,800	-	-10.58%	-	-
11/30	122	122	122	122	+1.04%	6,000	-	-11.13%	-	-
11/27	125	125	118	121	-3.79%	6,400	-	-12.68%	-	-
11/26	125	125	125	125	-3.65%	400	-	-9.89%	-	-
11/25	130	130	130	130	-1.52%	6,000	-	-7.14%	-	-
11/24	131	132	131	132	+2.72%	800	-	-6.38%	-	-
11/20	125	129	125	129	-0.96%	7,200	-	-8.87%	-	-
11/19	126	130	124	130	-0.19%	9,200	-	-8.63%	-	-
11/18	133	133	128	130	-4.59%	3,200	-	-9.09%	-	-
11/17	135	136	133	136	-0.91%	4,400	-	-5.38%	-	-
11/16	135	138	135	138	+3.58%	7,200	-	-4.51%	-	-
11/13	133	133	133	133	-3.45%	400	-	-8.45%	-	-
11/11	141	141	138	138	-1.43%	1,200	-	-5.17%	-	-
11/10	140	140	139	140	+0.36%	4,400	-	-4.45%	-	-
11/09	141	142	139	139	-1.59%	4,000	-	-5.44%	-	-
11/06	148	148	141	141	0%	4,400	-	-3.91%	-	-
11/05	145	145	141	141	-7.38%	10,400	-	-4.56%	-	-
11/04	154	154	153	153	+0.66%	1,200	-	+3.04%	-	-
11/02	144	152	144	152	+6.32%	8,800	-	+2.36%	-	-
10/30	143	143	140	143	+3.45%	8,000	-	-3.72%	-	-
10/29	146	146	138	138	-6.61%	6,800	-	-6.93%	-	-
10/27	149	150	148	148	0%	9,200	-	-1.01%	-	-
10/26	148	148	148	148	+1.03%	7,600	-	-1.01%	-	-
10/23	145	146	145	146	+0.17%	3,200	-	-2.67%	-	-
10/22	143	146	143	146	+2.28%	4,800	-	-2.83%	-	-
10/21	143	143	143	143	0%	400	-	-5.63%	-	-
10/20	146	146	143	143	-2.06%	7,200	-	-5.63%	-	-
10/19	146	146	146	146	-1.36%	800	-	-4.28%	-	-
10/16	148	148	148	148	+1.55%	800	-	-3.59%	-	-
10/15	148	148	145	145	-1.86%	12,000	-	-5.07%	-	-
10/14	148	148	148	148	+0.34%	2,400	-	-3.9%	-	-
10/13	148	148	145	148	-1.67%	8,800	-	-4.84%	-	-
10/09	150	150	150	150	0%	2,800	-	-3.85%	-	-
10/08	150	150	150	150	+0.84%	8,000	-	-3.85%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2009/07/03～2009/12/07

株価推移

開示資料

決算

株式

チャート