山田コンサルティンググループ（4792）の株価チャート
2009/11/04～2010/04/06
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 |
|---|
| 2010 |
| 04/06 | 56,000 | 58,500 | 56,000 | 58,500 | +8.13% | 32 | - | +9.81% | - | - |
| 04/05 | 55,100 | 55,800 | 54,100 | 54,100 | -2.52% | 15 | - | +2.05% | - | - |
| 04/02 | 56,300 | 56,500 | 55,400 | 55,500 | -4.64% | 40 | - | +5.13% | - | - |
| 04/01 | 58,200 | 58,200 | 58,200 | 58,200 | +1.04% | 3 | - | +10.92% | - | - |
| 03/31 | 57,400 | 57,600 | 57,400 | 57,600 | +1.41% | 18 | 28億6502万 | +10.78% | 5.18 | 0.62 |
| 03/30 | 59,300 | 59,300 | 56,700 | 56,800 | -3.73% | 8 | - | +10.22% | - | - |
| 03/29 | 60,000 | 60,600 | 59,000 | 59,000 | -1.67% | 30 | - | +15.39% | - | - |
| 03/26 | 60,000 | 60,500 | 60,000 | 60,000 | +0.33% | 83 | - | +18.55% | - | - |
| 03/25 | 60,100 | 61,700 | 58,100 | 59,800 | +3.46% | 152 | - | +19.58% | - | - |
| 03/24 | 57,500 | 57,800 | 55,500 | 57,800 | +3.21% | 30 | - | +16.98% | - | - |
| 03/23 | 52,600 | 56,000 | 52,600 | 56,000 | +6.46% | 59 | - | +14.54% | - | - |
| 03/19 | 53,000 | 53,200 | 51,300 | 52,600 | -0.19% | 24 | - | +8.6% | - | - |
| 03/18 | 51,000 | 52,700 | 51,000 | 52,700 | +1.35% | 9 | - | +9.45% | - | - |
| 03/17 | 53,900 | 53,900 | 50,400 | 52,000 | -0.95% | 39 | - | +8.65% | - | - |
| 03/16 | 51,000 | 52,500 | 50,800 | 52,500 | +3.35% | 40 | - | +10.33% | - | - |
| 03/15 | 49,000 | 50,800 | 49,000 | 50,800 | +4.53% | 38 | - | +7.39% | - | - |
| 03/12 | 48,800 | 48,800 | 47,700 | 48,600 | +0.21% | 4 | - | +3.17% | - | - |
| 03/11 | 46,900 | 48,500 | 46,900 | 48,500 | +3.19% | 6 | - | +3.23% | - | - |
| 03/10 | 47,100 | 47,100 | 46,900 | 47,000 | -0.21% | 34 | - | +0.18% | - | - |
| 03/09 | 47,400 | 48,500 | 47,100 | 47,100 | -4.85% | 35 | - | +0.58% | - | - |
| 03/08 | 49,500 | 49,500 | 49,500 | 49,500 | 0% | 2 | - | +5.71% | - | - |
| 03/05 | 48,300 | 49,500 | 48,300 | 49,500 | +1.02% | 12 | - | +5.76% | - | - |
| 03/04 | 49,200 | 49,400 | 48,500 | 49,000 | -0.81% | 16 | - | +4.75% | - | - |
| 03/03 | 49,400 | 49,400 | 49,400 | 49,400 | +0.2% | 3 | - | +5.76% | - | - |
| 03/02 | 50,500 | 51,500 | 48,600 | 49,300 | -5.19% | 47 | - | +5.68% | - | - |
| 03/01 | 49,000 | 52,000 | 49,000 | 52,000 | +7% | 106 | - | +11.6% | - | - |
| 02/26 | 48,800 | 49,600 | 48,600 | 48,600 | +2.32% | 32 | - | +4.72% | - | - |
| 02/25 | 46,900 | 48,500 | 46,900 | 47,500 | +2.59% | 18 | - | +2.45% | - | - |
| 02/24 | 45,200 | 46,300 | 45,000 | 46,300 | +0.65% | 14 | - | -0.19% | - | - |
| 02/23 | 46,800 | 46,800 | 46,000 | 46,000 | -1.71% | 28 | - | -1.04% | - | - |
| 02/22 | 46,600 | 46,800 | 46,000 | 46,800 | +1.74% | 5 | - | +0.36% | - | - |
| 02/19 | 46,000 | 46,000 | 46,000 | 46,000 | +2.34% | 16 | - | -1.38% | - | - |
| 02/18 | 44,950 | 44,950 | 44,950 | 44,950 | +0.33% | 1 | - | -3.58% | - | - |
| 02/17 | 44,800 | 44,800 | 44,800 | 44,800 | 0% | 3 | - | -3.98% | - | - |
| 02/16 | 45,200 | 45,200 | 44,600 | 44,800 | +0.45% | 6 | - | -4.02% | - | - |
| 02/15 | 44,100 | 45,000 | 44,000 | 44,600 | -1.98% | 17 | - | -4.44% | - | - |
| 02/12 | 45,500 | 45,500 | 45,500 | 45,500 | 0% | 2 | - | -2.57% | - | - |
| 02/09 | 45,000 | 45,500 | 44,300 | 45,500 | +0.89% | 13 | - | -2.65% | - | - |
| 02/08 | 45,100 | 45,100 | 45,100 | 45,100 | -0.88% | 1 | - | -3.59% | - | - |
| 02/05 | 45,000 | 45,500 | 45,000 | 45,500 | -0.66% | 22 | - | -2.73% | - | - |
| 02/04 | 45,450 | 45,800 | 45,450 | 45,800 | +0.66% | 4 | - | -2.22% | - | - |
| 02/03 | 45,500 | 45,500 | 45,500 | 45,500 | -2.78% | 2 | - | -3.03% | - | - |
| 02/02 | 46,200 | 46,900 | 45,000 | 46,800 | +4.23% | 22 | - | -0.34% | - | - |
| 02/01 | 46,900 | 46,900 | 44,900 | 44,900 | -4.47% | 86 | - | -4.24% | - | - |
| 01/29 | 48,300 | 48,300 | 47,000 | 47,000 | -4.08% | 69 | - | +0.23% | - | - |
| 01/28 | 48,750 | 49,000 | 48,750 | 49,000 | +0.51% | 29 | - | +4.58% | - | - |
| 01/27 | 47,250 | 48,750 | 47,250 | 48,750 | +3.07% | 32 | - | +4.31% | - | - |
| 01/26 | 47,700 | 47,700 | 47,300 | 47,300 | -1.46% | 24 | - | +1.41% | - | - |
| 01/25 | 48,350 | 48,350 | 47,500 | 48,000 | +0.31% | 20 | - | +2.85% | - | - |
| 01/22 | 47,550 | 47,850 | 47,500 | 47,850 | +0.95% | 10 | - | +2.65% | - | - |
| 01/21 | 47,400 | 47,400 | 47,400 | 47,400 | -0.21% | 13 | - | +1.89% | - | - |
| 01/20 | 47,550 | 47,550 | 47,500 | 47,500 | -1.04% | 7 | - | +2.14% | - | - |
| 01/19 | 48,250 | 48,250 | 47,550 | 48,000 | -1.44% | 29 | - | +3.25% | - | - |
| 01/18 | 49,000 | 50,000 | 48,500 | 48,700 | -2.21% | 59 | - | +4.66% | - | - |
| 01/15 | 46,950 | 50,000 | 46,950 | 49,800 | +5.96% | 17 | - | +6.85% | - | - |
| 01/14 | 45,300 | 47,000 | 45,000 | 47,000 | +3.52% | 48 | - | +0.66% | - | - |
| 01/13 | 45,900 | 46,000 | 45,100 | 45,400 | -1.2% | 29 | - | -3.1% | - | - |
| 01/12 | 45,300 | 45,950 | 45,300 | 45,950 | +1.66% | 4 | - | -2.31% | - | - |
| 01/08 | 45,000 | 45,200 | 45,000 | 45,200 | +1.12% | 27 | - | -4.16% | - | - |
| 01/07 | 45,200 | 45,200 | 44,700 | 44,700 | -1.32% | 43 | - | -5.5% | - | - |
| 01/06 | 46,000 | 46,000 | 45,100 | 45,300 | -2.58% | 34 | - | -4.51% | - | - |
| 01/05 | 46,500 | 46,500 | 46,000 | 46,500 | 0% | 11 | - | -2.38% | - | - |
| 01/04 | 45,800 | 47,500 | 45,500 | 46,500 | +3.1% | 8 | - | -2.83% | - | - |
| 2009 |
| 12/30 | 47,600 | 47,600 | 45,050 | 45,100 | -4.25% | 40 | - | -6.24% | - | - |
| 12/29 | 48,300 | 48,300 | 47,100 | 47,100 | -1.46% | 33 | - | -2.6% | - | - |
| 12/28 | 47,000 | 47,800 | 47,000 | 47,800 | +2.8% | 8 | - | -1.54% | - | - |
| 12/25 | 45,450 | 46,800 | 45,450 | 46,500 | +3.33% | 11 | - | -4.55% | - | - |
| 12/24 | 45,000 | 45,500 | 45,000 | 45,000 | 0% | 61 | - | -8.23% | - | - |
| 12/22 | 46,100 | 46,100 | 44,800 | 45,000 | -2.17% | 25 | - | -8.97% | - | - |
| 12/21 | 46,400 | 46,400 | 46,000 | 46,000 | 0% | 4 | - | -7.56% | - | - |
| 12/17 | 47,100 | 47,100 | 46,000 | 46,000 | -1.08% | 44 | - | -8.22% | - | - |
| 12/16 | 48,500 | 48,500 | 46,500 | 46,500 | -3.13% | 104 | - | -7.94% | - | - |
| 12/15 | 47,200 | 48,000 | 47,100 | 48,000 | +3% | 27 | - | -5.65% | - | - |
| 12/14 | 46,000 | 47,200 | 46,000 | 46,600 | +2.42% | 12 | - | -9.01% | - | - |
| 12/11 | 45,400 | 45,500 | 45,300 | 45,500 | -3.19% | 19 | - | -11.84% | - | - |
| 12/10 | 47,000 | 47,000 | 45,100 | 47,000 | -0.21% | 13 | - | -10.02% | - | - |
| 12/09 | 48,500 | 48,500 | 47,100 | 47,100 | -3.88% | 2 | - | -10.75% | - | - |
| 12/08 | 50,000 | 50,000 | 48,500 | 49,000 | -3.16% | 43 | - | -7.85% | - | - |
| 12/07 | 50,600 | 50,600 | 50,600 | 50,600 | -2.69% | 2 | - | -5.27% | - | - |
| 12/04 | 52,000 | 52,000 | 52,000 | 52,000 | +1.96% | 4 | - | -3.26% | - | - |
| 12/03 | 50,000 | 51,000 | 50,000 | 51,000 | +2% | 15 | - | -5.61% | - | - |
| 12/02 | 50,000 | 50,000 | 50,000 | 50,000 | +2.04% | 8 | - | -7.97% | - | - |
| 12/01 | 49,200 | 49,200 | 48,100 | 49,000 | +0.62% | 7 | - | -10.35% | - | - |
| 11/30 | 48,700 | 48,800 | 48,700 | 48,700 | +1.04% | 15 | - | -11.42% | - | - |
| 11/27 | 50,100 | 50,100 | 47,000 | 48,200 | -3.79% | 16 | - | -12.86% | - | - |
| 11/26 | 50,100 | 50,100 | 50,100 | 50,100 | -3.65% | 1 | - | -10.07% | - | - |
| 11/25 | 51,900 | 52,000 | 51,900 | 52,000 | -1.52% | 15 | - | -7.26% | - | - |
| 11/24 | 52,400 | 52,800 | 52,400 | 52,800 | +2.72% | 2 | - | -6.24% | - | - |
| 11/20 | 50,100 | 51,400 | 50,000 | 51,400 | -0.96% | 18 | - | -9.14% | - | - |
| 11/19 | 50,500 | 51,900 | 49,500 | 51,900 | -0.19% | 23 | - | -8.74% | - | - |
| 11/18 | 53,000 | 53,000 | 51,200 | 52,000 | -4.59% | 8 | - | -9.08% | - | - |
| 11/17 | 54,000 | 54,500 | 53,100 | 54,500 | -0.91% | 11 | - | -5.24% | - | - |
| 11/16 | 54,100 | 55,000 | 54,000 | 55,000 | +3.58% | 18 | - | -4.71% | - | - |
| 11/13 | 53,100 | 53,100 | 53,100 | 53,100 | -3.45% | 1 | - | -8.28% | - | - |
| 11/11 | 56,300 | 56,300 | 55,000 | 55,000 | -1.43% | 3 | - | -5.45% | - | - |
| 11/10 | 55,800 | 55,800 | 55,600 | 55,800 | +0.36% | 11 | - | -4.41% | - | - |
| 11/09 | 56,500 | 56,600 | 55,600 | 55,600 | -1.59% | 10 | - | -5.12% | - | - |
| 11/06 | 59,000 | 59,000 | 56,500 | 56,500 | 0% | 11 | - | -3.97% | - | - |
| 11/05 | 58,000 | 58,000 | 56,200 | 56,500 | -7.38% | 26 | - | -4.3% | - | - |
| 11/04 | 61,500 | 61,500 | 61,000 | 61,000 | +0.66% | 3 | - | +2.98% | - | - |
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。
