山田コンサルティンググループ（4792）の株価チャート

2010/10/06

2010/04/27～2010/10/06

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
2017	10/1, 株式分割 1→4
2013	10/1, 株式分割 1→100
2010
10/06	129	129	128	128	0%	7,200	-	-1.54%	-	-
10/04	129	129	128	128	-0.97%	1,200	-	-2.29%	-	-
10/01	129	129	129	129	+1.17%	8,000	-	-1.34%	-	-
09/30	128	128	128	128	+1.19%	400	-	-2.48%	-	-
09/28	126	126	126	126	-1.75%	4,000	-	-4.36%	-	-
09/27	133	133	129	129	-1.91%	6,000	-	-2.65%	-	-
09/24	128	131	128	131	+2.34%	2,000	-	-0.76%	-	-
09/22	132	132	128	128	+0.39%	1,600	-	-3.03%	-	-
09/21	130	133	128	128	-1.16%	6,400	-	-4.14%	-	-
09/17	129	129	129	129	-0.58%	400	-	-3.01%	-	-
09/16	130	130	130	130	-1.14%	2,000	-	-2.44%	-	-
09/14	131	131	131	131	0%	4,800	-	-2.05%	-	-
09/13	131	131	131	131	0%	800	-	-2.05%	-	-
09/10	130	134	130	131	+1.94%	2,000	-	-2.78%	-	-
09/09	130	130	129	129	-1.15%	2,400	-	-4.63%	-	-
09/08	130	136	130	130	-0.19%	8,000	-	-4.23%	-	-
09/07	131	131	131	131	-0.38%	800	-	-4.74%	-	-
09/03	131	131	131	131	+0.58%	400	-	-4.38%	-	-
09/02	131	131	130	130	-0.19%	2,000	-	-5.62%	-	-
08/31	134	138	130	131	-1.32%	10,400	-	-5.43%	-	-
08/26	130	135	130	132	+1.73%	15,200	-	-4.86%	-	-
08/25	132	132	129	130	0%	9,600	-	-6.47%	-	-
08/24	140	140	130	130	-6.98%	12,000	-	-6.47%	-	-
08/23	138	140	138	140	+1.64%	3,600	-	-0.18%	-	-
08/20	138	138	131	138	0%	4,800	-	-1.79%	-	-
08/19	138	138	133	138	0%	2,400	-	-1.79%	-	-
08/18	137	138	137	138	0%	4,800	-	-2.48%	-	-
08/17	138	138	138	138	0%	2,000	-	-2.48%	-	-
08/16	128	138	128	138	+3.77%	4,800	-	-2.48%	-	-
08/13	133	133	133	133	+0.76%	400	-	-6.03%	-	-
08/12	132	132	131	132	-0.94%	3,600	-	-7.39%	-	-
08/11	137	137	133	133	-3.28%	5,200	-	-6.51%	-	-
08/10	135	137	135	137	+2.04%	4,400	-	-4.02%	-	-
08/09	135	135	135	135	-3.58%	800	-	-5.94%	-	-
08/06	140	140	140	140	-1.76%	5,200	-	-2.45%	-	-
08/05	142	142	142	142	0%	1,200	-	-0.7%	-	-
08/04	142	142	142	142	+0.18%	400	-	-0.7%	-	-
08/03	142	142	142	142	-3.08%	3,200	-	-1.56%	-	-
08/02	147	147	143	146	-0.68%	3,200	-	+1.56%	-	-
07/30	147	147	144	147	+1.03%	8,400	-	+2.26%	-	-
07/29	146	146	146	146	+1.57%	1,200	-	+1.22%	-	-
07/28	143	146	143	144	+0.7%	1,600	-	-0.35%	-	-
07/27	143	143	143	143	-1.72%	4,800	-	-1.72%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2010/04/27～2010/10/06

株価推移

開示資料

決算

株式

チャート