山田コンサルティンググループ（4792）の株価チャート
2010/01/06～2010/06/04
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 |
| 2010 |
| 06/04 | 154 | 155 | 150 | 155 | +2.65% | 5,600 | - | 0% | - | - |
| 06/03 | 151 | 151 | 151 | 151 | +0.17% | 2,400 | - | -3.21% | - | - |
| 06/02 | 151 | 151 | 148 | 151 | -4.74% | 4,400 | - | -3.37% | - | - |
| 06/01 | 159 | 159 | 156 | 158 | -0.31% | 4,400 | - | +0.8% | - | - |
| 05/31 | 154 | 159 | 149 | 159 | +4.1% | 12,400 | - | +1.11% | - | - |
| 05/28 | 150 | 153 | 150 | 153 | +5.17% | 10,000 | - | -2.87% | - | - |
| 05/27 | 140 | 146 | 140 | 145 | +2.65% | 11,200 | - | -7.64% | - | - |
| 05/26 | 140 | 141 | 138 | 141 | +7.62% | 11,600 | - | -10.6% | - | - |
| 05/25 | 146 | 146 | 127 | 131 | -8.85% | 18,400 | - | -17.45% | - | - |
| 05/24 | 144 | 149 | 143 | 144 | -1.71% | 8,000 | - | -10% | - | - |
| 05/21 | 139 | 147 | 139 | 147 | +2.45% | 11,600 | - | -9.01% | - | - |
| 05/20 | 140 | 149 | 140 | 143 | +0.18% | 7,600 | - | -11.73% | - | - |
| 05/19 | 148 | 148 | 143 | 143 | -4.83% | 16,000 | - | -11.88% | - | - |
| 05/18 | 153 | 159 | 150 | 150 | -2.12% | 25,600 | - | -7.41% | - | - |
| 05/17 | 155 | 155 | 153 | 153 | -3.62% | 18,800 | - | -5.4% | - | - |
| 05/14 | 158 | 159 | 156 | 159 | +3.58% | 16,800 | - | -1.85% | - | - |
| 05/13 | 155 | 156 | 152 | 154 | -0.81% | 4,400 | - | -4.66% | - | - |
| 05/12 | 160 | 160 | 148 | 155 | -5.21% | 30,800 | - | -3.28% | - | - |
| 05/11 | 165 | 165 | 163 | 163 | +0.46% | 21,200 | - | +2.03% | - | - |
| 05/10 | 167 | 168 | 160 | 163 | -7.01% | 13,600 | - | +2.2% | - | - |
| 05/07 | 168 | 175 | 163 | 175 | -0.85% | 22,000 | - | +9.91% | - | - |
| 05/06 | 170 | 180 | 170 | 176 | +4.14% | 35,600 | - | +12.26% | - | - |
| 04/30 | 169 | 170 | 168 | 169 | +2.58% | 8,800 | - | +8.49% | - | - |
| 04/28 | 169 | 171 | 164 | 165 | -4.07% | 7,200 | - | +5.77% | - | - |
| 04/27 | 175 | 175 | 170 | 172 | -1.01% | 11,200 | - | +10.97% | - | - |
| 04/26 | 165 | 174 | 165 | 174 | +6.92% | 16,000 | - | +13.56% | - | - |
| 04/23 | 160 | 163 | 160 | 163 | +1.56% | 4,400 | - | +6.91% | - | - |
| 04/22 | 158 | 165 | 155 | 160 | 0% | 10,800 | - | +5.96% | - | - |
| 04/21 | 160 | 161 | 160 | 160 | -1.54% | 1,200 | - | +7.38% | - | - |
| 04/20 | 168 | 171 | 163 | 163 | -2.84% | 22,000 | - | +9.8% | - | - |
| 04/19 | 163 | 167 | 159 | 167 | +0.6% | 18,800 | - | +13.78% | - | - |
| 04/16 | 169 | 174 | 163 | 166 | -0.6% | 19,600 | - | +14.66% | - | - |
| 04/15 | 162 | 167 | 162 | 167 | +4.37% | 27,600 | - | +16.96% | - | - |
| 04/14 | 163 | 163 | 160 | 160 | -1.23% | 15,600 | - | +13.65% | - | - |
| 04/13 | 163 | 164 | 158 | 162 | +0.93% | 23,600 | - | +16.73% | - | - |
| 04/12 | 153 | 161 | 153 | 161 | +5.58% | 50,400 | - | +16.49% | - | - |
| 04/09 | 151 | 153 | 148 | 152 | +3.92% | 20,000 | - | +11.95% | - | - |
| 04/08 | 145 | 150 | 145 | 147 | -3.93% | 8,800 | - | +8.52% | - | - |
| 04/07 | 150 | 153 | 148 | 153 | +4.27% | 15,200 | - | +13.81% | - | - |
| 04/06 | 140 | 146 | 140 | 146 | +8.13% | 12,800 | - | +9.96% | - | - |
| 04/05 | 138 | 140 | 135 | 135 | -2.52% | 6,000 | - | +1.69% | - | - |
| 04/02 | 141 | 141 | 139 | 139 | -4.64% | 16,000 | - | +5.11% | - | - |
| 04/01 | 146 | 146 | 146 | 146 | +1.04% | 1,200 | - | +11.07% | - | - |
| 03/31 | 144 | 144 | 144 | 144 | +1.41% | 7,200 | 28億6502万 | +10.77% | 5.18 | 0.62 |
| 03/30 | 148 | 148 | 142 | 142 | -3.73% | 3,200 | - | +10.08% | - | - |
| 03/29 | 150 | 152 | 148 | 148 | -1.67% | 12,000 | - | +15.23% | - | - |
| 03/26 | 150 | 151 | 150 | 150 | +0.33% | 33,200 | - | +18.11% | - | - |
| 03/25 | 150 | 154 | 145 | 150 | +3.46% | 60,800 | - | +19.6% | - | - |
| 03/24 | 144 | 145 | 139 | 145 | +3.21% | 12,000 | - | +16.53% | - | - |
| 03/23 | 132 | 140 | 132 | 140 | +6.46% | 23,600 | - | +14.75% | - | - |
| 03/19 | 133 | 133 | 128 | 132 | -0.19% | 9,600 | - | +8.68% | - | - |
| 03/18 | 128 | 132 | 128 | 132 | +1.35% | 3,600 | - | +9.79% | - | - |
| 03/17 | 135 | 135 | 126 | 130 | -0.95% | 15,600 | - | +8.33% | - | - |
| 03/16 | 128 | 131 | 127 | 131 | +3.35% | 16,000 | - | +10.29% | - | - |
| 03/15 | 123 | 127 | 123 | 127 | +4.53% | 15,200 | - | +7.63% | - | - |
| 03/12 | 122 | 122 | 119 | 122 | +0.21% | 1,600 | - | +2.97% | - | - |
| 03/11 | 117 | 121 | 117 | 121 | +3.19% | 2,400 | - | +3.63% | - | - |
| 03/10 | 118 | 118 | 117 | 118 | -0.21% | 13,600 | - | +0.43% | - | - |
| 03/09 | 119 | 121 | 118 | 118 | -4.85% | 14,000 | - | +0.64% | - | - |
| 03/08 | 124 | 124 | 124 | 124 | 0% | 800 | - | +5.77% | - | - |
| 03/05 | 121 | 124 | 121 | 124 | +1.02% | 4,800 | - | +5.77% | - | - |
| 03/04 | 123 | 124 | 121 | 123 | -0.81% | 6,400 | - | +4.7% | - | - |
| 03/03 | 124 | 124 | 124 | 124 | +0.2% | 1,200 | - | +5.56% | - | - |
| 03/02 | 126 | 129 | 122 | 123 | -5.19% | 18,800 | - | +5.34% | - | - |
| 03/01 | 123 | 130 | 123 | 130 | +7% | 42,400 | - | +12.07% | - | - |
| 02/26 | 122 | 124 | 122 | 122 | +2.32% | 12,800 | - | +4.74% | - | - |
| 02/25 | 117 | 121 | 117 | 119 | +2.59% | 7,200 | - | +2.37% | - | - |
| 02/24 | 113 | 116 | 113 | 116 | +0.65% | 5,600 | - | -0.22% | - | - |
| 02/23 | 117 | 117 | 115 | 115 | -1.71% | 11,200 | - | -0.86% | - | - |
| 02/22 | 117 | 117 | 115 | 117 | +1.74% | 2,000 | - | 0% | - | - |
| 02/19 | 115 | 115 | 115 | 115 | +2.34% | 6,400 | - | -1.71% | - | - |
| 02/18 | 112 | 112 | 112 | 112 | +0.33% | 400 | - | -3.95% | - | - |
| 02/17 | 112 | 112 | 112 | 112 | 0% | 1,200 | - | -4.27% | - | - |
| 02/16 | 113 | 113 | 112 | 112 | +0.45% | 2,400 | - | -4.27% | - | - |
| 02/15 | 110 | 113 | 110 | 112 | -1.98% | 6,800 | - | -4.7% | - | - |
| 02/12 | 114 | 114 | 114 | 114 | 0% | 800 | - | -2.78% | - | - |
| 02/09 | 113 | 114 | 111 | 114 | +0.89% | 5,200 | - | -2.78% | - | - |
| 02/08 | 113 | 113 | 113 | 113 | -0.88% | 400 | - | -3.63% | - | - |
| 02/05 | 113 | 114 | 113 | 114 | -0.66% | 8,800 | - | -2.78% | - | - |
| 02/04 | 114 | 115 | 114 | 115 | +0.66% | 1,600 | - | -2.14% | - | - |
| 02/03 | 114 | 114 | 114 | 114 | -2.78% | 800 | - | -2.78% | - | - |
| 02/02 | 116 | 117 | 113 | 117 | +4.23% | 8,800 | - | 0% | - | - |
| 02/01 | 117 | 117 | 112 | 112 | -4.47% | 34,400 | - | -4.06% | - | - |
| 01/29 | 121 | 121 | 118 | 118 | -4.08% | 27,600 | - | +0.43% | - | - |
| 01/28 | 122 | 123 | 122 | 123 | +0.51% | 11,600 | - | +4.7% | - | - |
| 01/27 | 118 | 122 | 118 | 122 | +3.07% | 12,800 | - | +4.17% | - | - |
| 01/26 | 119 | 119 | 118 | 118 | -1.46% | 9,600 | - | +1.07% | - | - |
| 01/25 | 121 | 121 | 119 | 120 | +0.31% | 8,000 | - | +2.56% | - | - |
| 01/22 | 119 | 120 | 119 | 120 | +0.95% | 4,000 | - | +2.24% | - | - |
| 01/21 | 119 | 119 | 119 | 119 | -0.21% | 5,200 | - | +2.16% | - | - |
| 01/20 | 119 | 119 | 119 | 119 | -1.04% | 2,800 | - | +2.37% | - | - |
| 01/19 | 121 | 121 | 119 | 120 | -1.44% | 11,600 | - | +3.45% | - | - |
| 01/18 | 123 | 125 | 121 | 122 | -2.21% | 23,600 | - | +4.96% | - | - |
| 01/15 | 117 | 125 | 117 | 125 | +5.96% | 6,800 | - | +6.41% | - | - |
| 01/14 | 113 | 118 | 113 | 118 | +3.52% | 19,200 | - | +0.43% | - | - |
| 01/13 | 115 | 115 | 113 | 114 | -1.2% | 11,600 | - | -2.99% | - | - |
| 01/12 | 113 | 115 | 113 | 115 | +1.66% | 1,600 | - | -2.65% | - | - |
| 01/08 | 113 | 113 | 113 | 113 | +1.12% | 10,800 | - | -4.24% | - | - |
| 01/07 | 113 | 113 | 112 | 112 | -1.32% | 17,200 | - | -5.3% | - | - |
| 01/06 | 115 | 115 | 113 | 113 | -2.58% | 13,600 | - | -4.83% | - | - |
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。
