山田コンサルティンググループ（4792）の株価チャート
2012/03/23～2012/08/20
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 |
| 2012 |
| 08/20 | 183 | 183 | 183 | 183 | 0% | 2,400 | - | +2.23% | - | - |
| 08/17 | 184 | 185 | 183 | 183 | -0.27% | 9,200 | - | +2.23% | - | - |
| 08/16 | 184 | 184 | 184 | 184 | 0% | 400 | - | +2.51% | - | - |
| 08/15 | 182 | 185 | 182 | 184 | -0.68% | 1,600 | - | +2.51% | - | - |
| 08/14 | 185 | 185 | 185 | 185 | 0% | 400 | - | +3.79% | - | - |
| 08/13 | 183 | 185 | 183 | 185 | +1.23% | 2,400 | - | +3.79% | - | - |
| 08/10 | 183 | 183 | 183 | 183 | -0.68% | 800 | - | +2.53% | - | - |
| 08/09 | 184 | 184 | 184 | 184 | 0% | 2,800 | - | +2.65% | - | - |
| 08/08 | 183 | 184 | 183 | 184 | +0.96% | 4,400 | - | +2.65% | - | - |
| 08/07 | 184 | 184 | 182 | 182 | -1.09% | 1,200 | - | +1.68% | - | - |
| 08/03 | 185 | 185 | 184 | 184 | -2.65% | 1,600 | - | +2.79% | - | - |
| 08/02 | 189 | 189 | 187 | 189 | -0.4% | 6,800 | - | +5.59% | - | - |
| 08/01 | 184 | 190 | 184 | 190 | +4.83% | 16,800 | - | +6.01% | - | - |
| 07/31 | 181 | 181 | 179 | 181 | +1.12% | 3,600 | - | +1.12% | - | - |
| 07/30 | 180 | 180 | 178 | 179 | -0.56% | 3,200 | - | 0% | - | - |
| 07/27 | 186 | 186 | 176 | 180 | +6.35% | 25,600 | - | +0.56% | - | - |
| 07/26 | 172 | 172 | 169 | 169 | -0.73% | 5,600 | - | -5.97% | - | - |
| 07/25 | 173 | 173 | 171 | 171 | -0.15% | 7,600 | - | -5.28% | - | - |
| 07/24 | 171 | 171 | 171 | 171 | 0% | 1,600 | - | -5.66% | - | - |
| 07/23 | 172 | 172 | 170 | 171 | -1.3% | 10,400 | - | -5.66% | - | - |
| 07/20 | 173 | 173 | 173 | 173 | +1.02% | 1,200 | - | -4.95% | - | - |
| 07/19 | 174 | 174 | 171 | 171 | -0.15% | 2,800 | - | -5.91% | - | - |
| 07/18 | 175 | 175 | 172 | 172 | -2% | 2,800 | - | -6.28% | - | - |
| 07/17 | 175 | 175 | 175 | 175 | +0.72% | 800 | - | -4.37% | - | - |
| 07/13 | 173 | 175 | 173 | 174 | -0.71% | 6,400 | - | -5.05% | - | - |
| 07/12 | 180 | 180 | 173 | 175 | -1.82% | 40,000 | - | -4.89% | - | - |
| 07/11 | 178 | 179 | 176 | 178 | -0.28% | 12,400 | - | -3.13% | - | - |
| 07/10 | 182 | 182 | 179 | 179 | -0.14% | 6,000 | - | -2.85% | - | - |
| 07/09 | 182 | 182 | 179 | 179 | -3.24% | 21,200 | - | -2.72% | - | - |
| 07/06 | 186 | 186 | 183 | 185 | -0.27% | 6,400 | - | 0% | - | - |
| 07/05 | 186 | 186 | 186 | 186 | 0% | 2,400 | - | +0.27% | - | - |
| 07/04 | 186 | 186 | 186 | 186 | +0.27% | 1,200 | - | +0.27% | - | - |
| 07/03 | 186 | 186 | 185 | 185 | -1.6% | 4,000 | - | 0% | - | - |
| 07/02 | 187 | 188 | 187 | 188 | +0.8% | 1,600 | - | +1.62% | - | - |
| 06/29 | 185 | 187 | 185 | 187 | +0.95% | 6,800 | - | +0.81% | - | - |
| 06/28 | 182 | 185 | 182 | 185 | +0.54% | 12,400 | - | -0.14% | - | - |
| 06/27 | 184 | 184 | 184 | 184 | -2% | 400 | - | -0.68% | - | - |
| 06/26 | 188 | 188 | 184 | 188 | -0.27% | 1,200 | - | +1.35% | - | - |
| 06/25 | 190 | 190 | 188 | 188 | +0.27% | 14,400 | - | +1.62% | - | - |
| 06/22 | 184 | 188 | 184 | 188 | +1.76% | 1,200 | - | +1.35% | - | - |
| 06/21 | 188 | 188 | 184 | 184 | -0.27% | 1,600 | - | -0.41% | - | - |
| 06/20 | 185 | 185 | 185 | 185 | +1.23% | 400 | - | -0.14% | - | - |
| 06/19 | 188 | 188 | 181 | 183 | -2.67% | 10,400 | - | -1.35% | - | - |
| 06/18 | 184 | 188 | 184 | 188 | +2.74% | 8,400 | - | +0.81% | - | - |
| 06/14 | 181 | 183 | 181 | 183 | 0% | 3,600 | - | -1.88% | - | - |
| 06/13 | 183 | 183 | 180 | 183 | -0.68% | 9,600 | - | -2.41% | - | - |
| 06/12 | 184 | 184 | 184 | 184 | +1.38% | 400 | - | -2.26% | - | - |
| 06/11 | 187 | 187 | 181 | 181 | 0% | 2,000 | - | -3.59% | - | - |
| 06/08 | 185 | 185 | 181 | 181 | -2.03% | 1,200 | - | -4.1% | - | - |
| 06/06 | 185 | 185 | 185 | 185 | +1.79% | 5,200 | - | -3.14% | - | - |
| 06/05 | 181 | 185 | 180 | 182 | +0.28% | 7,200 | - | -5.34% | - | - |
| 06/04 | 183 | 184 | 176 | 181 | -2.03% | 5,600 | - | -6.09% | - | - |
| 06/01 | 191 | 191 | 185 | 185 | -1.33% | 1,600 | - | -4.64% | - | - |
| 05/31 | 187 | 188 | 185 | 188 | +1.35% | 4,400 | - | -3.85% | - | - |
| 05/30 | 183 | 185 | 183 | 185 | -1.07% | 1,600 | - | -5.13% | - | - |
| 05/29 | 183 | 187 | 183 | 187 | +2.47% | 2,400 | - | -4.59% | - | - |
| 05/28 | 182 | 183 | 182 | 183 | +0.27% | 1,200 | - | -6.89% | - | - |
| 05/25 | 193 | 193 | 182 | 182 | -5.21% | 5,200 | - | -7.61% | - | - |
| 05/24 | 192 | 192 | 192 | 192 | +0.39% | 1,200 | - | -2.54% | - | - |
| 05/23 | 189 | 191 | 189 | 191 | +3.52% | 1,200 | - | -3.41% | - | - |
| 05/22 | 178 | 185 | 178 | 185 | +2.07% | 1,600 | - | -6.69% | - | - |
| 05/21 | 180 | 181 | 179 | 181 | -1.23% | 4,800 | - | -8.59% | - | - |
| 05/18 | 189 | 189 | 183 | 183 | -3.43% | 6,000 | - | -7.91% | - | - |
| 05/17 | 188 | 190 | 186 | 190 | -0.26% | 2,400 | - | -5.13% | - | - |
| 05/16 | 190 | 190 | 190 | 190 | 0% | 2,800 | - | -4.88% | - | - |
| 05/15 | 188 | 195 | 183 | 190 | -2.44% | 6,800 | - | -4.88% | - | - |
| 05/14 | 194 | 195 | 194 | 195 | 0% | 2,800 | - | -2.5% | - | - |
| 05/11 | 198 | 198 | 192 | 195 | -2.5% | 6,000 | - | -2.5% | - | - |
| 05/10 | 189 | 200 | 189 | 200 | +3.76% | 5,600 | - | 0% | - | - |
| 05/09 | 193 | 193 | 188 | 193 | -3.99% | 15,600 | - | -3.14% | - | - |
| 05/08 | 200 | 201 | 195 | 201 | -0.86% | 9,200 | - | +0.88% | - | - |
| 05/07 | 208 | 208 | 203 | 203 | -3.8% | 5,600 | - | +1.76% | - | - |
| 05/02 | 216 | 216 | 211 | 211 | -2.55% | 3,600 | - | +6.31% | - | - |
| 05/01 | 216 | 216 | 207 | 216 | +4.47% | 4,400 | - | +9.64% | - | - |
| 04/27 | 223 | 223 | 206 | 207 | -6.02% | 21,600 | - | +5.48% | - | - |
| 04/26 | 208 | 224 | 208 | 220 | +7.32% | 32,800 | - | +12.82% | - | - |
| 04/25 | 202 | 205 | 202 | 205 | +1.86% | 11,200 | - | +5.67% | - | - |
| 04/24 | 200 | 201 | 200 | 201 | +0.63% | 2,000 | - | +3.74% | - | - |
| 04/23 | 199 | 200 | 198 | 200 | +1.27% | 4,000 | - | +3.63% | - | - |
| 04/20 | 198 | 198 | 198 | 198 | 0% | 1,200 | - | +2.86% | - | - |
| 04/19 | 197 | 198 | 197 | 198 | 0% | 5,200 | - | +2.86% | - | - |
| 04/18 | 195 | 198 | 195 | 198 | +0.89% | 2,800 | - | +3.4% | - | - |
| 04/17 | 193 | 196 | 193 | 196 | -0.76% | 6,400 | - | +3.03% | - | - |
| 04/16 | 196 | 197 | 196 | 197 | +0.77% | 4,400 | - | +3.82% | - | - |
| 04/13 | 197 | 197 | 196 | 196 | -0.38% | 800 | - | +3.57% | - | - |
| 04/12 | 193 | 197 | 193 | 197 | -1.13% | 2,800 | - | +4.52% | - | - |
| 04/11 | 198 | 200 | 195 | 199 | -4.22% | 11,600 | - | +6.28% | - | - |
| 04/10 | 194 | 208 | 193 | 208 | +9.21% | 10,800 | - | +11.56% | - | - |
| 04/09 | 190 | 190 | 188 | 190 | 0% | 6,800 | - | +2.7% | - | - |
| 04/06 | 190 | 190 | 188 | 190 | 0% | 8,000 | - | +3.26% | - | - |
| 04/05 | 188 | 190 | 188 | 190 | -0.26% | 10,800 | - | +3.26% | - | - |
| 04/04 | 191 | 191 | 186 | 191 | 0% | 15,600 | - | +4.1% | - | - |
| 04/03 | 191 | 191 | 191 | 191 | 0% | 4,400 | - | +4.1% | - | - |
| 04/02 | 191 | 191 | 190 | 191 | +0.26% | 1,600 | - | +4.1% | - | - |
| 03/30 | 189 | 191 | 189 | 190 | +1.74% | 8,000 | - | +4.4% | - | - |
| 03/29 | 187 | 187 | 187 | 187 | -0.4% | 800 | - | +3.18% | - | - |
| 03/28 | 188 | 188 | 188 | 188 | -1.96% | 2,800 | - | +3.59% | - | - |
| 03/27 | 189 | 192 | 189 | 191 | +0.66% | 6,400 | - | +6.25% | - | - |
| 03/26 | 192 | 193 | 190 | 190 | 0% | 9,200 | - | +5.56% | - | - |
| 03/23 | 191 | 191 | 190 | 190 | -1.3% | 800 | - | +6.15% | - | - |
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。
