山田コンサルティンググループ（4792）の株価チャート
2010/10/18～2011/03/17
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 |
| 03/17 | 135 | 140 | 131 | 138 | 0% | 26,800 | - | -12.42% | - | - |
| 03/16 | 129 | 139 | 129 | 138 | +6.38% | 28,400 | - | -12.42% | - | - |
| 03/15 | 143 | 144 | 119 | 129 | -10.09% | 156,000 | - | -18.2% | - | - |
| 03/14 | 144 | 146 | 144 | 144 | -14.81% | 90,800 | - | -9.59% | - | - |
| 03/11 | 164 | 174 | 161 | 169 | +0.75% | 24,800 | - | +5.47% | - | - |
| 03/10 | 172 | 172 | 163 | 168 | +0.15% | 36,800 | - | +5.35% | - | - |
| 03/09 | 171 | 182 | 166 | 167 | -2.9% | 60,400 | - | +5.85% | - | - |
| 03/08 | 184 | 202 | 170 | 172 | -9.34% | 232,400 | - | +9.02% | - | - |
| 03/07 | 166 | 190 | 166 | 190 | +15.15% | 116,000 | - | +21.02% | - | - |
| 03/04 | 163 | 165 | 163 | 165 | +2.33% | 42,800 | - | +5.77% | - | - |
| 03/03 | 160 | 161 | 159 | 161 | +2.54% | 7,200 | - | +4.03% | - | - |
| 03/02 | 160 | 160 | 157 | 157 | -1.72% | 5,200 | - | +1.45% | - | - |
| 03/01 | 155 | 160 | 155 | 160 | +3.39% | 10,400 | - | +3.23% | - | - |
| 02/28 | 156 | 157 | 154 | 155 | +0.49% | 9,200 | - | -0.16% | - | - |
| 02/25 | 156 | 156 | 154 | 154 | -1.44% | 24,800 | - | -0.65% | - | - |
| 02/24 | 155 | 157 | 155 | 156 | +1.13% | 1,600 | - | +0.81% | - | - |
| 02/23 | 155 | 156 | 155 | 155 | -0.16% | 4,000 | - | -0.96% | - | - |
| 02/22 | 155 | 155 | 153 | 155 | +0.65% | 19,600 | - | -0.8% | - | - |
| 02/21 | 158 | 158 | 154 | 154 | -2.38% | 26,800 | - | -1.44% | - | - |
| 02/18 | 154 | 158 | 154 | 158 | +2.44% | 18,400 | - | +0.32% | - | - |
| 02/17 | 154 | 155 | 153 | 154 | -0.32% | 14,800 | - | -2.07% | - | - |
| 02/16 | 155 | 157 | 153 | 154 | -0.32% | 12,800 | - | -1.75% | - | - |
| 02/15 | 155 | 155 | 155 | 155 | 0% | 2,400 | - | -2.06% | - | - |
| 02/14 | 159 | 159 | 155 | 155 | -1.28% | 8,800 | - | -2.06% | - | - |
| 02/10 | 158 | 158 | 157 | 157 | -0.16% | 6,000 | - | -0.79% | - | - |
| 02/09 | 156 | 157 | 156 | 157 | +1.45% | 6,000 | - | -0.63% | - | - |
| 02/08 | 156 | 157 | 155 | 155 | -0.64% | 4,400 | - | -2.06% | - | - |
| 02/07 | 156 | 156 | 154 | 156 | -0.32% | 5,200 | - | -1.42% | - | - |
| 02/04 | 153 | 156 | 153 | 156 | +3.65% | 20,000 | - | -1.11% | - | - |
| 02/03 | 152 | 153 | 151 | 151 | 0% | 8,400 | - | -4.59% | - | - |
| 02/02 | 153 | 153 | 151 | 151 | -1.95% | 5,200 | - | -3.98% | - | - |
| 02/01 | 152 | 155 | 152 | 154 | +1.65% | 8,800 | - | -2.07% | - | - |
| 01/31 | 155 | 155 | 151 | 151 | -1.94% | 13,200 | - | -3.66% | - | - |
| 01/28 | 155 | 155 | 154 | 154 | -0.48% | 3,600 | - | -1.12% | - | - |
| 01/27 | 160 | 160 | 154 | 155 | -3.88% | 16,000 | - | -0.64% | - | - |
| 01/26 | 156 | 161 | 156 | 161 | +1.57% | 6,400 | - | +4.03% | - | - |
| 01/25 | 157 | 160 | 157 | 159 | +2.42% | 6,400 | - | +2.42% | - | - |
| 01/24 | 155 | 156 | 153 | 155 | -1.43% | 8,000 | - | +0.65% | - | - |
| 01/21 | 160 | 160 | 151 | 157 | -2.02% | 10,800 | - | +2.11% | - | - |
| 01/20 | 163 | 163 | 160 | 161 | -0.77% | 3,200 | - | +4.9% | - | - |
| 01/19 | 163 | 163 | 161 | 162 | -0.61% | 10,800 | - | +6.41% | - | - |
| 01/18 | 166 | 166 | 163 | 163 | -1.66% | 10,000 | - | +7.78% | - | - |
| 01/17 | 166 | 166 | 163 | 166 | -0.15% | 18,800 | - | +10.33% | - | - |
| 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。
