山田コンサルティンググループ（4792）の株価チャート

2011/07/05

2011/02/03～2011/07/05

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
07/05	151	152	151	152	-0.66%	6,400	-	+0.33%	-	-
07/04	153	154	153	153	-0.81%	12,800	-	+0.99%	-	-
06/30	154	154	154	154	+0.33%	2,800	30億5901万	+1.82%	5.17	0.57
06/29	150	153	150	153	+1.32%	3,600	-	+2.17%	-	-
06/28	154	154	150	151	0%	19,200	-	+0.83%	-	-
06/27	151	153	151	151	+1.17%	15,200	-	+0.83%	-	-
06/24	149	150	147	150	-0.17%	8,800	-	-0.33%	-	-
06/23	148	150	148	150	+1.18%	8,800	-	-0.17%	-	-
06/22	150	150	148	148	-1%	13,200	-	-1.33%	-	-
06/21	147	150	145	150	+1.53%	6,800	-	-0.33%	-	-
06/20	148	148	147	147	-1.01%	2,800	-	-2.48%	-	-
06/17	150	150	148	149	-0.83%	9,200	-	-1.49%	-	-
06/16	150	150	148	150	0%	16,000	-	-0.66%	-	-
06/15	150	150	149	150	+0.5%	8,000	-	-1.32%	-	-
06/14	150	150	148	149	-0.33%	10,400	-	-1.81%	-	-
06/13	150	150	150	150	-0.17%	6,400	-	-1.48%	-	-
06/10	150	153	150	150	0%	9,200	-	-1.96%	-	-
06/09	150	150	148	150	0%	6,800	-	-1.96%	-	-
06/08	150	152	148	150	0%	12,400	-	-2.6%	-	-
06/07	150	150	148	150	0%	6,000	-	-2.6%	-	-
06/06	151	151	150	150	+0.17%	10,400	-	-2.6%	-	-
06/03	149	150	149	150	-1.8%	1,200	-	-2.76%	-	-
06/02	148	153	148	153	-0.81%	4,400	-	-0.97%	-	-
06/01	153	155	153	154	+0.82%	7,200	-	+0.49%	-	-
05/31	153	153	150	153	0%	8,400	-	-0.33%	-	-
05/30	153	153	153	153	0%	2,000	-	-0.33%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2011/02/03～2011/07/05

株価推移

開示資料

決算

株式

チャート