山田コンサルティンググループ（4792）の株価チャート

2011/10/03

2011/05/06～2011/10/03

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
10/03	145	145	145	145	-0.85%	400	-	0%	-	-
09/30	146	146	146	146	+0.86%	2,000	29億979万	+0.86%	4.92	0.54
09/29	144	145	144	145	-0.17%	2,000	-	0%	-	-
09/27	146	146	141	145	+2.65%	5,600	-	+0.17%	-	-
09/26	146	146	142	142	-2.41%	7,600	-	-2.41%	-	-
09/22	144	145	144	145	+0.69%	800	-	0%	-	-
09/21	140	144	140	144	+3.6%	2,400	-	-0.69%	-	-
09/20	143	143	138	139	-2.63%	4,800	-	-4.14%	-	-
09/16	143	146	143	143	-1.55%	9,600	-	-1.55%	-	-
09/15	145	145	145	145	0%	400	-	0%	-	-
09/14	145	145	145	145	+0.87%	1,200	-	0%	-	-
09/13	145	145	144	144	+0.52%	4,400	-	-0.86%	-	-
09/12	143	143	143	143	0%	400	-	-1.38%	-	-
09/09	144	144	140	143	-0.17%	4,400	-	-1.38%	-	-
09/08	146	146	143	143	-2.05%	1,600	-	-1.88%	-	-
09/07	148	149	145	146	-1.52%	9,200	-	+0.17%	-	-
09/06	149	149	146	149	-0.17%	4,800	-	+1.71%	-	-
09/05	149	149	145	149	-0.17%	6,800	-	+1.88%	-	-
09/02	149	149	149	149	+0.17%	400	-	+2.05%	-	-
09/01	149	149	149	149	0%	6,000	-	+1.88%	-	-
08/31	149	149	149	149	+0.85%	7,600	-	+1.88%	-	-
08/30	145	148	145	148	+1.9%	6,400	-	+0.34%	-	-
08/29	145	145	145	145	0%	6,000	-	-1.53%	-	-
08/26	145	145	145	145	+0.17%	8,400	-	-1.53%	-	-
08/25	145	145	144	145	+0.52%	10,000	-	-1.7%	-	-
08/24	144	144	141	144	+0.17%	4,400	-	-2.87%	-	-
08/23	144	144	144	144	-0.35%	1,200	-	-3.04%	-	-
08/22	144	144	144	144	0%	2,000	-	-2.7%	-	-
08/19	144	145	144	144	-0.69%	2,800	-	-3.36%	-	-
08/18	145	145	145	145	0%	800	-	-2.68%	-	-
08/17	145	145	145	145	+1.4%	400	-	-2.68%	-	-
08/16	143	143	143	143	+0.35%	800	-	-4.67%	-	-
08/12	146	146	143	143	-2.56%	5,200	-	-5%	-	-
08/11	143	146	140	146	-0.68%	13,200	-	-2.5%	-	-
08/10	147	147	147	147	+4.25%	800	-	-2.48%	-	-
08/09	144	144	138	141	-1.74%	11,600	-	-6.46%	-	-
08/08	145	146	144	144	-1.2%	8,800	-	-4.8%	-	-
08/05	149	149	144	146	-3.64%	9,600	-	-4.28%	-	-
08/04	151	151	150	151	-0.17%	6,000	-	-0.66%	-	-
08/03	151	151	148	151	-0.33%	17,200	-	-0.49%	-	-
08/02	152	152	152	152	-0.33%	4,000	-	-0.16%	-	-
08/01	145	152	143	152	+5.36%	8,400	-	+0.16%	-	-
07/29	151	151	145	145	-5.25%	40,000	-	-4.93%	-	-
07/28	150	155	150	153	+0.83%	5,600	-	+0.33%	-	-
07/27	151	151	151	151	-0.49%	2,000	-	-0.49%	-	-
07/26	151	152	151	152	+1.33%	3,200	-	+0.66%	-	-
07/25	152	152	150	150	0%	7,200	-	-0.66%	-	-
07/22	150	150	150	150	-1.64%	4,000	-	-0.66%	-	-
07/21	155	155	153	153	-1.29%	8,800	-	+0.99%	-	-
07/20	152	155	150	155	+1.15%	3,600	-	+2.32%	-	-
07/19	153	153	153	153	-0.33%	800	-	+1.16%	-	-
07/15	154	155	153	153	-0.33%	3,600	-	+1.49%	-	-
07/14	153	154	153	154	0%	2,000	-	+1.82%	-	-
07/12	154	154	154	154	+1.32%	16,400	-	+1.82%	-	-
07/11	152	152	152	152	0%	400	-	+0.5%	-	-
07/08	152	152	152	152	-0.33%	2,000	-	+1.17%	-	-
07/07	152	152	151	152	+0.5%	6,400	-	+1.5%	-	-
07/06	152	152	152	152	0%	8,000	-	+0.33%	-	-
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%	-	-

山田コンサルティンググループ（4792）の株価チャート

2011/05/06～2011/10/03

株価推移

開示資料

決算

株式

チャート