山田コンサルティンググループ（4792）の株価チャート
2012/05/25～2012/10/19
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 |
| 10/19 | 216 | 218 | 213 | 218 | +2.35% | 25,600 | - | +10.41% | - | - |
| 10/18 | 212 | 214 | 210 | 213 | +2.04% | 8,400 | - | +8.42% | - | - |
| 10/17 | 205 | 222 | 205 | 208 | +5.44% | 35,600 | - | +6.79% | - | - |
| 10/16 | 197 | 199 | 197 | 198 | +1.54% | 2,400 | - | +1.8% | - | - |
| 10/15 | 197 | 198 | 195 | 195 | -2.02% | 8,000 | - | +0.26% | - | - |
| 10/12 | 200 | 200 | 196 | 199 | -0.75% | 4,000 | - | +2.32% | - | - |
| 10/11 | 198 | 200 | 198 | 200 | +0.63% | 1,600 | - | +3.63% | - | - |
| 10/10 | 205 | 205 | 198 | 199 | -1.97% | 10,000 | - | +2.98% | - | - |
| 10/09 | 205 | 216 | 200 | 203 | +2.66% | 10,000 | - | +5.6% | - | - |
| 10/05 | 195 | 198 | 195 | 198 | +1.28% | 5,600 | - | +2.86% | - | - |
| 10/04 | 195 | 195 | 192 | 195 | +1.3% | 12,400 | - | +2.09% | - | - |
| 10/03 | 191 | 193 | 191 | 193 | 0% | 2,000 | - | +0.79% | - | - |
| 10/02 | 190 | 193 | 190 | 193 | +0.79% | 11,600 | - | +0.79% | - | - |
| 10/01 | 189 | 191 | 189 | 191 | 0% | 10,800 | - | +0.53% | - | - |
| 09/28 | 191 | 191 | 191 | 191 | +0.92% | 6,800 | - | +0.53% | - | - |
| 09/27 | 189 | 192 | 189 | 189 | +0.53% | 6,400 | - | -0.39% | - | - |
| 09/26 | 188 | 189 | 188 | 188 | -1.57% | 2,800 | - | -0.92% | - | - |
| 09/25 | 191 | 191 | 191 | 191 | 0% | 9,200 | - | +1.19% | - | - |
| 09/24 | 193 | 193 | 190 | 191 | -0.65% | 4,800 | - | +1.19% | - | - |
| 09/21 | 190 | 193 | 190 | 193 | -0.77% | 6,000 | - | +1.85% | - | - |
| 09/20 | 194 | 194 | 194 | 194 | 0% | 800 | - | +3.19% | - | - |
| 09/19 | 195 | 195 | 194 | 194 | -0.51% | 3,200 | - | +3.19% | - | - |
| 09/18 | 193 | 195 | 193 | 195 | -1.14% | 8,800 | - | +3.72% | - | - |
| 09/14 | 200 | 200 | 197 | 197 | -0.75% | 8,000 | - | +5.48% | - | - |
| 09/13 | 194 | 199 | 194 | 199 | +2.58% | 8,800 | - | +6.28% | - | - |
| 09/12 | 190 | 194 | 190 | 194 | +1.97% | 1,600 | - | +4.17% | - | - |
| 09/11 | 191 | 192 | 190 | 190 | -0.65% | 5,200 | - | +2.15% | - | - |
| 09/10 | 188 | 191 | 188 | 191 | +1.59% | 8,400 | - | +3.38% | - | - |
| 09/07 | 189 | 191 | 188 | 188 | +0.13% | 13,600 | - | +1.76% | - | - |
| 09/06 | 185 | 188 | 185 | 188 | +0.27% | 1,200 | - | +1.62% | - | - |
| 09/05 | 188 | 188 | 186 | 188 | +0.67% | 8,800 | - | +1.35% | - | - |
| 09/04 | 186 | 186 | 186 | 186 | -0.53% | 800 | - | +0.68% | - | - |
| 09/03 | 188 | 188 | 187 | 187 | -1.19% | 2,800 | - | +1.22% | - | - |
| 08/31 | 186 | 190 | 186 | 190 | +2.16% | 4,800 | - | +2.99% | - | - |
| 08/30 | 185 | 186 | 185 | 186 | -1.72% | 7,600 | - | +0.82% | - | - |
| 08/29 | 185 | 189 | 185 | 189 | +2.03% | 5,200 | - | +3.14% | - | - |
| 08/28 | 189 | 189 | 185 | 185 | -1.33% | 5,200 | - | +1.65% | - | - |
| 08/27 | 187 | 189 | 187 | 188 | +1.49% | 7,200 | - | +3.02% | - | - |
| 08/24 | 183 | 185 | 183 | 185 | -0.14% | 2,000 | - | +2.07% | - | - |
| 08/23 | 182 | 185 | 182 | 185 | +1.93% | 800 | - | +2.78% | - | - |
| 08/22 | 183 | 183 | 182 | 182 | -0.82% | 1,600 | - | +0.83% | - | - |
| 08/21 | 183 | 183 | 182 | 183 | 0% | 1,600 | - | +1.67% | - | - |
| 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% | - | - |
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。
