山田コンサルティンググループ（4792）の株価チャート

2010/07/26

2010/02/24～2010/07/26

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
07/26	145	145	145	145	+1.05%	7,600	-	0%	-	-
07/23	141	144	141	144	+1.95%	800	-	-1.71%	-	-
07/22	141	141	141	141	-0.18%	400	-	-3.6%	-	-
07/21	141	141	141	141	-0.35%	2,400	-	-3.42%	-	-
07/20	142	142	142	142	0%	800	-	-3.74%	-	-
07/16	142	143	142	142	-3.58%	2,400	-	-3.74%	-	-
07/15	147	147	147	147	+0.86%	400	-	-0.17%	-	-
07/14	146	148	141	146	+0.87%	13,200	-	-1.69%	-	-
07/13	144	148	144	144	+1.23%	2,400	-	-2.53%	-	-
07/12	141	143	141	143	0%	4,400	-	-3.72%	-	-
07/09	143	143	143	143	+0.71%	800	-	-3.72%	-	-
07/08	143	143	142	142	-2.41%	3,600	-	-5.03%	-	-
07/07	142	145	142	145	+1.75%	2,000	-	-3.33%	-	-
07/05	143	143	143	143	-1.38%	400	-	-5%	-	-
07/01	142	145	142	145	+0.87%	2,400	-	-3.67%	-	-
06/30	143	143	143	143	+1.06%	5,200	-	-4.5%	-	-
06/29	142	142	142	142	+0.35%	800	-	-5.5%	-	-
06/28	150	150	141	141	-4.24%	7,200	-	-5.83%	-	-
06/25	152	152	148	148	-1.67%	13,200	-	-1.67%	-	-
06/24	147	150	146	150	+0.33%	13,200	-	0%	-	-
06/23	146	150	146	150	+0.5%	1,200	-	+0.34%	-	-
06/22	149	149	149	149	-2.46%	2,000	-	-0.17%	-	-
06/18	152	153	152	153	+0.83%	1,200	-	+1.67%	-	-
06/17	151	151	150	151	-1.63%	5,600	-	+0.83%	-	-
06/16	155	155	153	154	-0.81%	6,800	-	+2.5%	-	-
06/15	155	155	153	155	0%	4,000	-	+3.33%	-	-
06/14	155	155	148	155	+1.64%	6,000	-	+3.33%	-	-
06/11	148	153	148	153	+3.04%	14,000	-	+0.99%	-	-
06/10	145	148	144	148	+2.07%	9,200	-	-2.63%	-	-
06/09	152	152	145	145	-4.61%	8,400	-	-5.23%	-	-
06/08	153	153	145	152	-0.33%	8,400	-	-1.3%	-	-
06/07	146	153	145	153	-1.61%	10,000	-	-0.97%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2010/02/24～2010/07/26

株価推移

開示資料

決算

株式

チャート