山田コンサルティンググループ（4792）の株価チャート

2011/01/14

2010/07/30～2011/01/14

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
2011
01/14	166	168	166	166	+1.07%	16,400	-	+11.99%	-	-
01/13	163	166	163	164	+0.46%	10,400	-	+11.56%	-	-
01/12	162	163	162	163	+1.24%	3,600	-	+11.82%	-	-
01/11	165	165	161	161	-3.15%	5,200	-	+11.21%	-	-
01/07	160	167	160	167	+4.88%	8,400	-	+15.63%	-	-
01/06	158	163	158	159	0%	16,000	-	+11.01%	-	-
01/05	156	159	155	159	+2.42%	13,200	-	+11.8%	-	-
01/04	150	155	150	155	+4.2%	20,400	-	+9.93%	-	-
2010
12/30	150	154	149	149	-1.16%	14,000	-	+6.25%	-	-
12/29	147	151	147	151	+2.21%	14,000	-	+7.5%	-	-
12/28	143	147	143	147	+4.8%	6,400	-	+5.94%	-	-
12/27	149	149	135	141	-4.75%	54,400	-	+1.08%	-	-
12/24	146	148	145	148	+0.85%	1,200	-	+6.88%	-	-
12/22	147	150	146	146	+2.09%	16,400	-	+5.98%	-	-
12/21	145	146	143	143	+0.53%	6,400	-	+4.56%	-	-
12/20	143	145	143	143	0%	6,000	-	+4.01%	-	-
12/17	144	144	143	143	-0.87%	5,600	-	+4.78%	-	-
12/16	151	151	144	144	-4.01%	10,400	-	+5.7%	-	-
12/15	149	151	149	150	+3.28%	40,000	-	+10.93%	-	-
12/14	138	145	138	145	+6.62%	15,600	-	+8.21%	-	-
12/13	134	136	134	136	+2.06%	5,600	-	+1.49%	-	-
12/10	133	133	133	133	-0.37%	4,800	-	+0.19%	-	-
12/09	133	134	133	134	-1.83%	2,400	-	+0.56%	-	-
12/08	136	136	136	136	+3.81%	800	-	+2.44%	-	-
12/07	135	138	131	131	-2.05%	12,800	-	-1.32%	-	-
12/06	134	134	134	134	+0.56%	400	-	+0.75%	-	-
12/03	135	135	133	133	-3.96%	800	-	+0.19%	-	-
12/02	134	139	133	139	+5.31%	1,600	-	+4.32%	-	-
12/01	132	132	132	132	-4.18%	2,800	-	-0.19%	-	-
11/30	137	138	137	138	+1.85%	5,200	-	+4.17%	-	-
11/29	132	135	132	135	-2.88%	16,400	-	+2.27%	-	-
11/26	139	139	139	139	+1.09%	2,000	-	+6.11%	-	-
11/25	137	139	137	138	+1.66%	12,000	-	+4.96%	-	-
11/24	138	138	135	135	-1.64%	8,800	-	+4.04%	-	-
11/22	138	138	138	138	0%	7,200	-	+5.77%	-	-
11/19	133	138	133	138	+3.77%	9,600	-	+6.59%	-	-
11/18	130	133	130	133	+1.92%	1,200	-	+2.71%	-	-
11/17	130	130	130	130	-0.76%	6,400	-	+0.78%	-	-
11/16	134	134	131	131	-1.13%	10,800	-	+1.55%	-	-
11/15	131	133	131	133	+1.15%	1,600	-	+2.71%	-	-
11/12	130	131	128	131	+2.34%	5,600	-	+2.34%	-	-
11/11	129	131	128	128	+0.39%	2,400	-	0%	-	-
11/10	128	128	128	128	0%	1,200	-	-0.39%	-	-
11/09	129	129	128	128	-1.92%	1,600	-	-0.39%	-	-
11/08	133	133	130	130	-0.95%	1,200	-	+1.56%	-	-
11/05	131	131	131	131	+0.57%	400	-	+2.54%	-	-
11/04	132	132	131	131	-3.15%	800	-	+1.95%	-	-
11/01	134	135	134	135	+2.67%	4,800	-	+5.27%	-	-
10/29	134	134	131	131	-0.19%	9,600	-	+2.54%	-	-
10/28	132	135	132	132	-0.75%	4,000	-	+2.73%	-	-
10/27	131	135	130	133	+1.92%	9,200	-	+3.52%	-	-
10/26	129	130	129	130	+1.96%	6,000	-	+1.56%	-	-
10/25	126	128	126	128	+2%	7,600	-	-0.39%	-	-
10/22	124	125	124	125	+2.04%	800	-	-2.34%	-	-
10/20	125	126	123	123	0%	5,600	-	-4.3%	-	-
10/19	126	126	123	123	-2.58%	4,400	-	-5.04%	-	-
10/18	128	128	126	126	-1.37%	1,600	-	-2.52%	-	-
10/12	128	128	128	128	+0.99%	800	-	-1.16%	-	-
10/08	127	127	126	126	-0.98%	1,200	-	-2.13%	-	-
10/07	126	128	126	128	-0.39%	5,200	-	-1.92%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2010/07/30～2011/01/14

株価推移

開示資料

決算

株式

チャート