山田コンサルティンググループ（4792）の株価チャート
2012/10/09～2013/03/07
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 |
| 2013 |
| 03/07 | 344 | 344 | 339 | 343 | -0.44% | 17,200 | 68億1438万 | +3.79% | 8.73 | 1.13 |
| 03/06 | 353 | 363 | 340 | 344 | -2.41% | 58,000 | 68億4422万 | +4.24% | 8.77 | 1.14 |
| 03/05 | 363 | 365 | 343 | 353 | -2.76% | 35,600 | 70億1334万 | +6.5% | 8.98 | 1.16 |
| 03/04 | 323 | 370 | 318 | 363 | +15.08% | 159,600 | 72億1230万 | +9.19% | 9.24 | 1.2 |
| 03/01 | 315 | 318 | 313 | 315 | 0% | 12,800 | 62億6724万 | -4.83% | 8.03 | 1.04 |
| 02/28 | 313 | 320 | 313 | 315 | +0.8% | 17,200 | 62億6724万 | -5.12% | 8.03 | 1.04 |
| 02/27 | 316 | 317 | 308 | 313 | -0.4% | 8,800 | 62億1750万 | -6.16% | 7.96 | 1.03 |
| 02/26 | 314 | 314 | 307 | 314 | -0.48% | 10,400 | 62億4237万 | -5.78% | 8 | 1.04 |
| 02/25 | 319 | 319 | 313 | 315 | -0.86% | 18,000 | 62億7221万 | -5.05% | 8.03 | 1.04 |
| 02/22 | 313 | 319 | 311 | 318 | +0.16% | 10,800 | 63億2692万 | -4.22% | 8.1 | 1.05 |
| 02/21 | 325 | 325 | 310 | 318 | -3.79% | 64,000 | 63億1698万 | -3.79% | 8.09 | 1.05 |
| 02/20 | 320 | 330 | 314 | 330 | +4.35% | 17,200 | 65億6568万 | +0.3% | 8.41 | 1.09 |
| 02/19 | 316 | 316 | 313 | 316 | 0% | 2,000 | 62億9211万 | -3.58% | 8.06 | 1.04 |
| 02/18 | 310 | 316 | 304 | 316 | +4.12% | 7,200 | 62億9211万 | -3.58% | 8.06 | 1.04 |
| 02/15 | 330 | 330 | 301 | 304 | -5.96% | 32,000 | 60億4341万 | -6.83% | 7.74 | 1 |
| 02/14 | 312 | 324 | 312 | 323 | -1.15% | 10,400 | 64億2640万 | -0.92% | 8.23 | 1.07 |
| 02/13 | 324 | 327 | 313 | 327 | -0.98% | 19,200 | 65億101万 | +0.54% | 8.33 | 1.08 |
| 02/12 | 333 | 335 | 326 | 330 | -0.9% | 20,000 | 65億6568万 | +1.85% | 8.41 | 1.09 |
| 02/08 | 347 | 347 | 333 | 333 | -4.86% | 7,200 | 66億2536万 | +3.1% | 8.49 | 1.1 |
| 02/07 | 350 | 350 | 346 | 350 | 0% | 6,000 | 69億6360万 | +9.03% | 8.92 | 1.16 |
| 02/06 | 342 | 356 | 339 | 350 | +3.17% | 36,000 | 69億6360万 | +9.38% | 8.92 | 1.16 |
| 02/05 | 345 | 345 | 330 | 339 | +1.8% | 30,000 | 67億4971万 | +6.68% | 8.64 | 1.12 |
| 02/04 | 343 | 345 | 330 | 333 | -2.7% | 21,600 | 66億3034万 | +5.46% | 8.49 | 1.1 |
| 02/01 | 343 | 346 | 339 | 343 | 0% | 15,200 | 68億1438万 | +9.08% | 8.73 | 1.13 |
| 01/31 | 346 | 350 | 340 | 343 | -1.08% | 26,800 | 68億1438万 | +10.13% | 8.73 | 1.13 |
| 01/30 | 368 | 368 | 345 | 346 | -4.48% | 82,800 | 68億8899万 | +11.69% | 8.82 | 1.14 |
| 01/29 | 375 | 379 | 360 | 363 | -5.23% | 99,600 | 72億1230万 | +17.31% | 9.24 | 1.2 |
| 01/28 | 352 | 383 | 352 | 383 | +9.44% | 325,200 | 76億1022万 | +24.59% | 9.75 | 1.26 |
| 01/25 | 333 | 350 | 333 | 350 | +5.99% | 159,200 | 69億5365万 | +15.35% | 8.91 | 1.15 |
| 01/24 | 335 | 335 | 318 | 330 | -1.57% | 40,800 | 65億6070万 | +9.55% | 8.4 | 1.09 |
| 01/23 | 322 | 347 | 314 | 335 | +3.96% | 266,800 | 66億6516万 | +11.67% | 8.54 | 1.11 |
| 01/22 | 295 | 323 | 295 | 322 | +8.96% | 127,600 | 64億1148万 | +8.14% | 8.21 | 1.06 |
| 01/21 | 291 | 297 | 291 | 296 | +0.68% | 19,600 | 58億8424万 | -0.42% | 7.54 | 0.98 |
| 01/18 | 293 | 294 | 290 | 294 | +2.17% | 11,200 | 58億4445万 | -1.09% | 7.49 | 0.97 |
| 01/17 | 295 | 295 | 287 | 288 | -1.71% | 45,600 | 57億2010万 | -3.52% | 7.33 | 0.95 |
| 01/16 | 303 | 303 | 291 | 293 | -2.82% | 48,800 | 58億1958万 | -2.17% | 7.45 | 0.97 |
| 01/15 | 303 | 307 | 299 | 301 | +0.67% | 46,800 | 59億8869万 | +0.33% | 7.67 | 0.99 |
| 01/11 | 296 | 304 | 290 | 299 | +3.1% | 26,400 | 59億4890万 | -0.66% | 7.62 | 0.99 |
| 01/10 | 294 | 294 | 286 | 290 | -1.69% | 34,800 | 57億6984万 | -3.97% | 7.39 | 0.96 |
| 01/09 | 295 | 300 | 288 | 295 | -0.17% | 38,000 | 58億6932万 | -3.28% | 7.52 | 0.97 |
| 01/08 | 300 | 306 | 295 | 296 | -1.5% | 14,800 | 58億7926万 | -3.43% | 7.53 | 0.98 |
| 01/07 | 300 | 313 | 295 | 300 | 0% | 31,600 | 59億6880万 | -1.64% | 7.64 | 0.99 |
| 01/04 | 308 | 308 | 293 | 300 | -0.17% | 10,800 | 59億6880万 | -0.99% | 7.64 | 0.99 |
| 2012 |
| 12/28 | 302 | 305 | 295 | 301 | -0.41% | 21,200 | - | -0.5% | - | - |
| 12/27 | 309 | 315 | 298 | 302 | -1.31% | 47,200 | - | +0.58% | - | - |
| 12/26 | 298 | 309 | 297 | 306 | +5.34% | 77,600 | - | +2.26% | - | - |
| 12/25 | 288 | 296 | 288 | 290 | +1.93% | 30,000 | - | -2.6% | - | - |
| 12/21 | 286 | 290 | 285 | 285 | +0.8% | 41,200 | - | -3.8% | - | - |
| 12/20 | 301 | 301 | 280 | 283 | -7.6% | 95,200 | - | -3.58% | - | - |
| 12/19 | 313 | 318 | 295 | 306 | -1.77% | 57,600 | - | +5.07% | - | - |
| 12/18 | 325 | 330 | 305 | 311 | -2.2% | 101,200 | - | +8.45% | - | - |
| 12/17 | 291 | 319 | 291 | 318 | +9.74% | 94,800 | - | +12.06% | - | - |
| 12/14 | 288 | 292 | 283 | 290 | -0.85% | 77,200 | - | +3.57% | - | - |
| 12/13 | 293 | 301 | 290 | 293 | -1.52% | 65,600 | - | +5.6% | - | - |
| 12/12 | 298 | 313 | 288 | 297 | +2.33% | 82,800 | - | +8.39% | - | - |
| 12/11 | 288 | 293 | 288 | 290 | -1.61% | 80,800 | - | +7.1% | - | - |
| 12/10 | 309 | 310 | 290 | 295 | -5.98% | 86,400 | - | +9.67% | - | - |
| 12/07 | 313 | 317 | 306 | 314 | +0.4% | 36,000 | - | +17.95% | - | - |
| 12/06 | 305 | 317 | 298 | 313 | +2.46% | 127,200 | - | +18.82% | - | - |
| 12/05 | 325 | 331 | 301 | 305 | -4.76% | 159,600 | - | +17.31% | - | - |
| 12/04 | 319 | 325 | 310 | 320 | +0.47% | 86,000 | - | +24.61% | - | - |
| 12/03 | 340 | 340 | 316 | 319 | -6.25% | 165,600 | - | +25.49% | - | - |
| 11/30 | 338 | 355 | 330 | 340 | -5.56% | 299,600 | - | +35.46% | - | - |
| 11/29 | 329 | 388 | 326 | 360 | +10.85% | 921,600 | - | +45.75% | - | - |
| 11/28 | 275 | 337 | 275 | 325 | +23.83% | 738,400 | - | +34.19% | - | - |
| 11/27 | 258 | 262 | 251 | 262 | +0.87% | 21,200 | - | +10.19% | - | - |
| 11/26 | 274 | 274 | 260 | 260 | -4.76% | 36,800 | - | +10.17% | - | - |
| 11/22 | 255 | 283 | 255 | 273 | +7.91% | 95,200 | - | +16.17% | - | - |
| 11/21 | 258 | 263 | 249 | 253 | -3.53% | 44,400 | - | +9.05% | - | - |
| 11/20 | 280 | 287 | 257 | 262 | -5.5% | 128,800 | - | +14.02% | - | - |
| 11/19 | 240 | 278 | 240 | 278 | +15.63% | 220,800 | - | +21.71% | - | - |
| 11/16 | 226 | 245 | 226 | 240 | +5.61% | 66,000 | - | +7.14% | - | - |
| 11/15 | 220 | 227 | 220 | 227 | +3.53% | 16,800 | - | +1.91% | - | - |
| 11/14 | 218 | 220 | 218 | 220 | +1.5% | 9,600 | - | -1.13% | - | - |
| 11/13 | 222 | 222 | 213 | 216 | -1.7% | 20,400 | - | -2.15% | - | - |
| 11/12 | 223 | 223 | 220 | 220 | +1.15% | 1,200 | - | 0% | - | - |
| 11/09 | 219 | 219 | 218 | 218 | -1.69% | 11,600 | - | -0.68% | - | - |
| 11/08 | 221 | 224 | 218 | 221 | -0.45% | 28,000 | - | +1.03% | - | - |
| 11/07 | 234 | 234 | 219 | 222 | -3.58% | 82,000 | - | +2.42% | - | - |
| 11/06 | 230 | 231 | 230 | 231 | -0.86% | 4,800 | - | +6.71% | - | - |
| 11/05 | 230 | 235 | 230 | 233 | +1.53% | 22,400 | - | +8.14% | - | - |
| 11/02 | 234 | 234 | 228 | 229 | -2.03% | 22,800 | - | +7.51% | - | - |
| 11/01 | 228 | 234 | 228 | 234 | +2.75% | 10,800 | - | +10.78% | - | - |
| 10/31 | 235 | 235 | 227 | 228 | -3.19% | 52,400 | - | +8.33% | - | - |
| 10/30 | 245 | 245 | 231 | 235 | -5.05% | 24,000 | - | +12.98% | - | - |
| 10/29 | 236 | 248 | 235 | 248 | +4.87% | 57,600 | - | +20.15% | - | - |
| 10/26 | 234 | 241 | 233 | 236 | -1.87% | 19,600 | - | +15.69% | - | - |
| 10/25 | 240 | 250 | 235 | 241 | +1.58% | 44,400 | - | +19.06% | - | - |
| 10/24 | 223 | 237 | 223 | 237 | +6.4% | 42,400 | - | +17.79% | - | - |
| 10/23 | 226 | 230 | 223 | 223 | -1.33% | 67,600 | - | +11.81% | - | - |
| 10/22 | 218 | 226 | 217 | 226 | +3.68% | 81,200 | - | +13.89% | - | - |
| 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。
