山田コンサルティンググループ（4792）の株価チャート
2010/08/09～2011/01/24
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 |
|---|
| 2011 |
| 01/24 | 62,000 | 62,300 | 61,000 | 62,000 | -1.43% | 20 | - | +0.43% | - | - |
| 01/21 | 64,000 | 64,000 | 60,200 | 62,900 | -2.02% | 27 | - | +2.15% | - | - |
| 01/20 | 65,100 | 65,100 | 64,100 | 64,200 | -0.77% | 8 | - | +4.84% | - | - |
| 01/19 | 65,100 | 65,100 | 64,500 | 64,700 | -0.61% | 27 | - | +6.41% | - | - |
| 01/18 | 66,200 | 66,200 | 65,100 | 65,100 | -1.66% | 25 | - | +7.87% | - | - |
| 01/17 | 66,200 | 66,200 | 65,300 | 66,200 | -0.15% | 47 | - | +10.47% | - | - |
| 01/14 | 66,200 | 67,100 | 66,200 | 66,300 | +1.07% | 41 | - | +11.65% | - | - |
| 01/13 | 65,000 | 66,300 | 65,000 | 65,600 | +0.46% | 26 | - | +11.43% | - | - |
| 01/12 | 64,800 | 65,300 | 64,800 | 65,300 | +1.24% | 9 | - | +11.85% | - | - |
| 01/11 | 66,000 | 66,000 | 64,300 | 64,500 | -3.15% | 13 | - | +11.23% | - | - |
| 01/07 | 64,000 | 66,600 | 64,000 | 66,600 | +4.88% | 21 | - | +15.79% | - | - |
| 01/06 | 63,000 | 65,000 | 63,000 | 63,500 | 0% | 40 | - | +11.3% | - | - |
| 01/05 | 62,300 | 63,500 | 62,000 | 63,500 | +2.42% | 33 | - | +12.05% | - | - |
| 01/04 | 60,100 | 62,000 | 60,100 | 62,000 | +4.2% | 51 | - | +10.01% | - | - |
| 2010 |
| 12/30 | 60,000 | 61,400 | 59,500 | 59,500 | -1.16% | 35 | - | +6.11% | - | - |
| 12/29 | 58,900 | 60,200 | 58,900 | 60,200 | +2.21% | 35 | - | +7.77% | - | - |
| 12/28 | 57,000 | 58,900 | 57,000 | 58,900 | +4.8% | 16 | - | +5.84% | - | - |
| 12/27 | 59,500 | 59,500 | 54,100 | 56,200 | -4.75% | 136 | - | +1.27% | - | - |
| 12/24 | 58,200 | 59,000 | 58,100 | 59,000 | +0.85% | 3 | - | +6.56% | - | - |
| 12/22 | 58,600 | 60,000 | 58,500 | 58,500 | +2.09% | 41 | - | +6.19% | - | - |
| 12/21 | 58,000 | 58,500 | 57,300 | 57,300 | +0.53% | 16 | - | +4.48% | - | - |
| 12/20 | 57,100 | 58,000 | 57,000 | 57,000 | 0% | 15 | - | +4.26% | - | - |
| 12/17 | 57,700 | 57,700 | 57,000 | 57,000 | -0.87% | 14 | - | +4.61% | - | - |
| 12/16 | 60,200 | 60,200 | 57,500 | 57,500 | -4.01% | 26 | - | +5.98% | - | - |
| 12/15 | 59,600 | 60,500 | 59,500 | 59,900 | +3.28% | 100 | - | +10.93% | - | - |
| 12/14 | 55,000 | 58,000 | 55,000 | 58,000 | +6.62% | 39 | - | +8.13% | - | - |
| 12/13 | 53,500 | 54,400 | 53,500 | 54,400 | +2.06% | 14 | - | +1.87% | - | - |
| 12/10 | 53,100 | 53,300 | 53,100 | 53,300 | -0.37% | 12 | - | -0.05% | - | - |
| 12/09 | 53,200 | 53,500 | 53,200 | 53,500 | -1.83% | 6 | - | +0.41% | - | - |
| 12/08 | 54,500 | 54,500 | 54,500 | 54,500 | +3.81% | 2 | - | +2.26% | - | - |
| 12/07 | 53,900 | 55,000 | 52,500 | 52,500 | -2.05% | 32 | - | -1.35% | - | - |
| 12/06 | 53,600 | 53,600 | 53,600 | 53,600 | +0.56% | 1 | - | +0.71% | - | - |
| 12/03 | 54,000 | 54,000 | 53,300 | 53,300 | -3.96% | 2 | - | +0.2% | - | - |
| 12/02 | 53,700 | 55,500 | 53,300 | 55,500 | +5.31% | 4 | - | +4.43% | - | - |
| 12/01 | 52,700 | 52,700 | 52,700 | 52,700 | -4.18% | 7 | - | -0.5% | - | - |
| 11/30 | 54,600 | 55,000 | 54,600 | 55,000 | +1.85% | 13 | - | +4.06% | - | - |
| 11/29 | 52,600 | 54,100 | 52,600 | 54,000 | -2.88% | 41 | - | +2.63% | - | - |
| 11/26 | 55,600 | 55,600 | 55,600 | 55,600 | +1.09% | 5 | - | +6.07% | - | - |
| 11/25 | 54,800 | 55,500 | 54,800 | 55,000 | +1.66% | 30 | - | +5.36% | - | - |
| 11/24 | 55,300 | 55,300 | 54,100 | 54,100 | -1.64% | 22 | - | +3.95% | - | - |
| 11/22 | 55,300 | 55,300 | 55,000 | 55,000 | 0% | 18 | - | +5.97% | - | - |
| 11/19 | 53,000 | 55,000 | 53,000 | 55,000 | +3.77% | 24 | - | +6.3% | - | - |
| 11/18 | 52,000 | 53,000 | 52,000 | 53,000 | +1.92% | 3 | - | +2.74% | - | - |
| 11/17 | 52,000 | 52,000 | 52,000 | 52,000 | -0.76% | 16 | - | +0.94% | - | - |
| 11/16 | 53,500 | 53,500 | 52,400 | 52,400 | -1.13% | 27 | - | +1.74% | - | - |
| 11/15 | 52,500 | 53,000 | 52,500 | 53,000 | +1.15% | 4 | - | +3.01% | - | - |
| 11/12 | 52,000 | 52,400 | 51,300 | 52,400 | +2.34% | 14 | - | +2.04% | - | - |
| 11/11 | 51,700 | 52,400 | 51,200 | 51,200 | +0.39% | 6 | - | -0.22% | - | - |
| 11/10 | 51,100 | 51,100 | 51,000 | 51,000 | 0% | 3 | - | -0.7% | - | - |
| 11/09 | 51,600 | 51,600 | 51,000 | 51,000 | -1.92% | 4 | - | -0.72% | - | - |
| 11/08 | 53,000 | 53,000 | 52,000 | 52,000 | -0.95% | 3 | - | +1.23% | - | - |
| 11/05 | 52,500 | 52,500 | 52,500 | 52,500 | +0.57% | 1 | - | +2.24% | - | - |
| 11/04 | 52,600 | 52,600 | 52,200 | 52,200 | -3.15% | 2 | - | +1.7% | - | - |
| 11/01 | 53,500 | 53,900 | 53,500 | 53,900 | +2.67% | 12 | - | +4.99% | - | - |
| 10/29 | 53,600 | 53,600 | 52,500 | 52,500 | -0.19% | 24 | - | +2.37% | - | - |
| 10/28 | 52,900 | 53,800 | 52,600 | 52,600 | -0.75% | 10 | - | +2.57% | - | - |
| 10/27 | 52,500 | 54,000 | 51,800 | 53,000 | +1.92% | 23 | - | +3.43% | - | - |
| 10/26 | 51,600 | 52,000 | 51,500 | 52,000 | +1.96% | 15 | - | +1.55% | - | - |
| 10/25 | 50,500 | 51,000 | 50,500 | 51,000 | +2% | 19 | - | -0.41% | - | - |
| 10/22 | 49,700 | 50,000 | 49,700 | 50,000 | +2.04% | 2 | - | -2.47% | - | - |
| 10/20 | 50,000 | 50,300 | 49,000 | 49,000 | 0% | 14 | - | -4.58% | - | - |
| 10/19 | 50,300 | 50,300 | 49,000 | 49,000 | -2.58% | 11 | - | -4.82% | - | - |
| 10/18 | 51,000 | 51,000 | 50,300 | 50,300 | -1.37% | 4 | - | -2.59% | - | - |
| 10/12 | 51,000 | 51,000 | 51,000 | 51,000 | +0.99% | 2 | - | -1.36% | - | - |
| 10/08 | 50,700 | 50,700 | 50,500 | 50,500 | -0.98% | 3 | - | -2.4% | - | - |
| 10/07 | 50,500 | 51,300 | 50,400 | 51,000 | -0.39% | 13 | - | -1.85% | - | - |
| 10/06 | 51,700 | 51,700 | 51,200 | 51,200 | 0% | 18 | - | -1.77% | - | - |
| 10/04 | 51,700 | 51,700 | 51,200 | 51,200 | -0.97% | 3 | - | -2.05% | - | - |
| 10/01 | 51,700 | 51,700 | 51,700 | 51,700 | +1.17% | 20 | - | -1.38% | - | - |
| 09/30 | 51,100 | 51,100 | 51,100 | 51,100 | +1.19% | 1 | - | -2.77% | - | - |
| 09/28 | 50,500 | 50,500 | 50,500 | 50,500 | -1.75% | 10 | - | -4.2% | - | - |
| 09/27 | 53,000 | 53,000 | 51,400 | 51,400 | -1.91% | 15 | - | -2.67% | - | - |
| 09/24 | 51,100 | 52,400 | 51,100 | 52,400 | +2.34% | 5 | - | -0.87% | - | - |
| 09/22 | 52,700 | 52,700 | 51,100 | 51,200 | +0.39% | 4 | - | -3.19% | - | - |
| 09/21 | 52,000 | 53,000 | 51,000 | 51,000 | -1.16% | 16 | - | -3.84% | - | - |
| 09/17 | 51,600 | 51,600 | 51,600 | 51,600 | -0.58% | 1 | - | -2.91% | - | - |
| 09/16 | 51,900 | 51,900 | 51,900 | 51,900 | -1.14% | 5 | - | -2.66% | - | - |
| 09/14 | 52,500 | 52,500 | 52,500 | 52,500 | 0% | 12 | - | -1.89% | - | - |
| 09/13 | 52,500 | 52,500 | 52,500 | 52,500 | 0% | 2 | - | -2.21% | - | - |
| 09/10 | 52,000 | 53,500 | 52,000 | 52,500 | +1.94% | 5 | - | -2.51% | - | - |
| 09/09 | 52,000 | 52,000 | 51,500 | 51,500 | -1.15% | 6 | - | -4.79% | - | - |
| 09/08 | 52,000 | 54,500 | 52,000 | 52,100 | -0.19% | 20 | - | -4.21% | - | - |
| 09/07 | 52,200 | 52,200 | 52,200 | 52,200 | -0.38% | 2 | - | -4.46% | - | - |
| 09/03 | 52,400 | 52,400 | 52,400 | 52,400 | +0.58% | 1 | - | -4.46% | - | - |
| 09/02 | 52,500 | 52,500 | 52,100 | 52,100 | -0.19% | 5 | - | -5.32% | - | - |
| 08/31 | 53,500 | 55,000 | 52,100 | 52,200 | -1.32% | 26 | - | -5.54% | - | - |
| 08/26 | 52,000 | 54,000 | 52,000 | 52,900 | +1.73% | 38 | - | -4.64% | - | - |
| 08/25 | 52,600 | 52,600 | 51,600 | 52,000 | 0% | 24 | - | -6.49% | - | - |
| 08/24 | 55,900 | 56,000 | 52,000 | 52,000 | -6.98% | 30 | - | -6.78% | - | - |
| 08/23 | 55,000 | 56,000 | 55,000 | 55,900 | +1.64% | 9 | - | -0.12% | - | - |
| 08/20 | 55,000 | 55,000 | 52,500 | 55,000 | 0% | 12 | - | -1.78% | - | - |
| 08/19 | 55,000 | 55,000 | 53,000 | 55,000 | 0% | 6 | - | -2.04% | - | - |
| 08/18 | 54,900 | 55,000 | 54,800 | 55,000 | 0% | 12 | - | -2.26% | - | - |
| 08/17 | 55,000 | 55,000 | 55,000 | 55,000 | 0% | 5 | - | -2.45% | - | - |
| 08/16 | 51,000 | 55,000 | 51,000 | 55,000 | +3.77% | 12 | - | -2.59% | - | - |
| 08/13 | 53,000 | 53,000 | 53,000 | 53,000 | +0.76% | 1 | - | -6.26% | - | - |
| 08/12 | 52,600 | 52,600 | 52,400 | 52,600 | -0.94% | 9 | - | -7.2% | - | - |
| 08/11 | 54,900 | 54,900 | 53,000 | 53,100 | -3.28% | 13 | - | -6.68% | - | - |
| 08/10 | 53,900 | 54,900 | 53,900 | 54,900 | +2.04% | 11 | - | -3.78% | - | - |
| 08/09 | 53,800 | 53,800 | 53,800 | 53,800 | -3.58% | 2 | - | -5.9% | - | - |
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。
