山田コンサルティンググループ（4792）の株価チャート
2010/12/24～2011/05/27
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 |
| 05/27 | 152 | 153 | 150 | 153 | +1.67% | 2,800 | - | +0.33% | - | - |
| 05/26 | 150 | 150 | 150 | 150 | +1.35% | 2,000 | - | -1.32% | - | - |
| 05/25 | 151 | 151 | 148 | 148 | -2.79% | 5,200 | - | -2.63% | - | - |
| 05/24 | 151 | 152 | 151 | 152 | +1.33% | 2,000 | - | +0.83% | - | - |
| 05/23 | 150 | 150 | 150 | 150 | 0% | 400 | - | -0.5% | - | - |
| 05/20 | 150 | 150 | 150 | 150 | -0.66% | 400 | - | +0.17% | - | - |
| 05/19 | 151 | 151 | 151 | 151 | +0.5% | 6,000 | - | +0.83% | - | - |
| 05/18 | 152 | 152 | 150 | 151 | -1.15% | 6,800 | - | +0.33% | - | - |
| 05/17 | 153 | 158 | 152 | 152 | -4.84% | 12,400 | - | +2.18% | - | - |
| 05/16 | 154 | 160 | 154 | 160 | +3.23% | 4,400 | - | +7.38% | - | - |
| 05/13 | 156 | 156 | 153 | 155 | -0.48% | 3,600 | - | +4.73% | - | - |
| 05/12 | 151 | 156 | 151 | 156 | +0.16% | 5,600 | - | +5.24% | - | - |
| 05/11 | 160 | 160 | 155 | 156 | -7.03% | 33,200 | - | +5.07% | - | - |
| 05/10 | 167 | 167 | 165 | 167 | +1.36% | 7,200 | - | +13.78% | - | - |
| 05/09 | 165 | 166 | 160 | 165 | +3.29% | 14,000 | - | +12.24% | - | - |
| 05/06 | 159 | 167 | 159 | 160 | -0.16% | 8,800 | - | +9.42% | - | - |
| 05/02 | 158 | 160 | 158 | 160 | +2.73% | 6,000 | - | +9.59% | - | - |
| 04/28 | 160 | 167 | 156 | 156 | +3.83% | 37,600 | - | +6.68% | - | - |
| 04/27 | 153 | 153 | 148 | 150 | +1.69% | 3,200 | - | +2.74% | - | - |
| 04/26 | 147 | 148 | 141 | 148 | +0.85% | 14,800 | - | +1.03% | - | - |
| 04/25 | 143 | 146 | 143 | 146 | +3.36% | 22,000 | - | +0.86% | - | - |
| 04/22 | 143 | 143 | 142 | 142 | -1.57% | 4,400 | - | -2.41% | - | - |
| 04/21 | 140 | 144 | 140 | 144 | -0.86% | 2,000 | - | -0.17% | - | - |
| 04/19 | 141 | 145 | 141 | 145 | +4.13% | 2,000 | - | +0.69% | - | - |
| 04/18 | 139 | 139 | 139 | 139 | -2.96% | 2,000 | - | -3.97% | - | - |
| 04/15 | 139 | 144 | 139 | 144 | +0.88% | 2,000 | - | -1.71% | - | - |
| 04/14 | 142 | 142 | 142 | 142 | +1.61% | 400 | - | -3.23% | - | - |
| 04/13 | 139 | 140 | 138 | 140 | 0% | 1,600 | - | -6.04% | - | - |
| 04/12 | 138 | 140 | 138 | 140 | -1.93% | 5,200 | - | -7.28% | - | - |
| 04/08 | 142 | 143 | 135 | 143 | +0.88% | 13,600 | - | -6.09% | - | - |
| 04/07 | 143 | 144 | 142 | 142 | -1.22% | 6,400 | - | -6.91% | - | - |
| 04/06 | 143 | 143 | 143 | 143 | +0.35% | 4,000 | - | -6.37% | - | - |
| 04/05 | 144 | 144 | 143 | 143 | -0.7% | 6,000 | - | -7.31% | - | - |
| 04/04 | 144 | 146 | 143 | 144 | -0.86% | 4,800 | - | -6.66% | - | - |
| 04/01 | 143 | 145 | 143 | 145 | 0% | 46,000 | - | -5.84% | - | - |
| 03/31 | 149 | 149 | 145 | 145 | -1.36% | 11,200 | 28億8492万 | -6.45% | 6.06 | 0.58 |
| 03/30 | 143 | 147 | 143 | 147 | +1.73% | 6,400 | - | -5.16% | - | - |
| 03/29 | 146 | 148 | 140 | 145 | -5.25% | 7,600 | - | -7.37% | - | - |
| 03/28 | 154 | 154 | 149 | 153 | 0% | 26,400 | - | -2.24% | - | - |
| 03/25 | 155 | 155 | 151 | 153 | 0% | 26,400 | - | -2.24% | - | - |
| 03/24 | 153 | 153 | 152 | 153 | 0% | 5,600 | - | -2.24% | - | - |
| 03/23 | 156 | 156 | 153 | 153 | -0.81% | 6,000 | - | -2.24% | - | - |
| 03/22 | 149 | 155 | 149 | 154 | +2.5% | 22,000 | - | -1.44% | - | - |
| 03/18 | 135 | 153 | 135 | 150 | +9.09% | 12,000 | - | -3.85% | - | - |
| 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% | - | - |
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。
