山田コンサルティンググループ（4792）の株価チャート
2012/12/05～2013/05/08
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 |
| 05/08 | 589 | 591 | 545 | 584 | +0.65% | 142,000 | 116億1429万 | +21.61% | 7.15 | 1.58 |
| 05/07 | 594 | 599 | 575 | 580 | +3.16% | 110,400 | 115億3968万 | +22.88% | 7.11 | 1.57 |
| 05/02 | 544 | 568 | 538 | 562 | +0.04% | 121,200 | 111億8652万 | +20.91% | 6.89 | 1.52 |
| 05/01 | 580 | 595 | 562 | 562 | -5.94% | 285,200 | 111億8155万 | +22.44% | 6.89 | 1.52 |
| 04/30 | 545 | 613 | 545 | 598 | +8.64% | 444,000 | 118億8786万 | +32.19% | 7.32 | 1.62 |
| 04/26 | 563 | 570 | 513 | 550 | +2.33% | 461,200 | 109億4280万 | +23.6% | 6.74 | 1.49 |
| 04/25 | 506 | 566 | 475 | 538 | +8.48% | 440,400 | 106億9410万 | +22.44% | 6.59 | 1.46 |
| 04/24 | 481 | 512 | 481 | 496 | +3.55% | 206,000 | 98億5846万 | +14.17% | 6.07 | 1.34 |
| 04/23 | 495 | 495 | 461 | 479 | +0.37% | 115,200 | 95億2023万 | +11.28% | 5.86 | 1.3 |
| 04/22 | 458 | 493 | 455 | 477 | +4.78% | 185,200 | 94億8541万 | +11.91% | 5.84 | 1.29 |
| 04/19 | 451 | 462 | 441 | 455 | -1.09% | 43,600 | 90億5268万 | +8.08% | 5.58 | 1.23 |
| 04/18 | 445 | 461 | 439 | 460 | +2.56% | 57,200 | 91億5216万 | +10.58% | 5.64 | 1.25 |
| 04/17 | 452 | 453 | 438 | 449 | +0.9% | 83,600 | 89億2335万 | +9.12% | 5.5 | 1.21 |
| 04/16 | 425 | 445 | 417 | 445 | +1.6% | 123,600 | 88億4377万 | +9.48% | 5.45 | 1.2 |
| 04/15 | 473 | 475 | 421 | 438 | -11.17% | 300,800 | 87億450万 | +8.83% | 5.36 | 1.18 |
| 04/12 | 477 | 510 | 453 | 493 | +4.12% | 114,000 | 97億9878万 | +23.74% | 6.04 | 1.33 |
| 04/11 | 500 | 530 | 460 | 473 | -7.71% | 254,400 | 94億1080万 | +20.66% | 5.8 | 1.28 |
| 04/10 | 440 | 533 | 440 | 513 | +18.43% | 530,400 | 101億9670万 | +32.43% | 6.28 | 1.39 |
| 04/09 | 525 | 539 | 428 | 433 | -9.89% | 440,400 | 86億999万 | +13.88% | 5.3 | 1.17 |
| 04/08 | 395 | 480 | 388 | 480 | +26.3% | 547,200 | 95億5505万 | +27.05% | 5.89 | 1.3 |
| 04/05 | 393 | 398 | 380 | 380 | -0.46% | 109,600 | 75億6545万 | +2.49% | 4.66 | 1.03 |
| 04/04 | 396 | 397 | 375 | 382 | -4.2% | 90,000 | 76億27万 | +3.8% | 4.68 | 1.03 |
| 04/03 | 399 | 399 | 383 | 399 | +3.1% | 46,400 | 79億3353万 | +8.95% | 4.89 | 1.08 |
| 04/02 | 375 | 399 | 338 | 387 | -3.13% | 80,400 | 76億9477万 | +6.84% | 4.74 | 1.05 |
| 04/01 | 413 | 413 | 378 | 399 | +3.5% | 123,600 | 79億4347万 | +11.21% | 4.89 | 1.08 |
| 03/29 | 400 | 400 | 365 | 386 | -2.03% | 172,000 | 76億7488万 | +8.36% | 9.83 | 1.27 |
| 03/28 | 423 | 432 | 375 | 394 | -2.48% | 187,600 | 78億3405万 | +11.54% | 10.03 | 1.3 |
| 03/27 | 400 | 405 | 388 | 404 | +0.94% | 67,200 | 80億3301万 | +15.03% | 10.29 | 1.33 |
| 03/26 | 406 | 406 | 388 | 400 | -2.85% | 138,800 | 79億5840万 | +15.27% | 10.19 | 1.32 |
| 03/25 | 438 | 470 | 402 | 412 | +0.43% | 250,400 | 81億9217万 | +19.69% | 10.49 | 1.36 |
| 03/22 | 436 | 436 | 410 | 410 | -1.74% | 195,200 | 81億5736万 | +20.59% | 10.45 | 1.35 |
| 03/21 | 397 | 420 | 388 | 417 | +8.45% | 115,200 | 83億160万 | +24.18% | 10.63 | 1.38 |
| 03/19 | 365 | 387 | 363 | 385 | -0.06% | 56,800 | 76億5498万 | +15.89% | 9.8 | 1.27 |
| 03/18 | 367 | 418 | 355 | 385 | +11.27% | 215,600 | 76億5996万 | +16.67% | 9.81 | 1.27 |
| 03/15 | 340 | 355 | 338 | 346 | +2.52% | 34,400 | 68億8401万 | +5.49% | 8.82 | 1.14 |
| 03/14 | 334 | 338 | 329 | 338 | +2.82% | 24,000 | 67億1490万 | +2.9% | 8.6 | 1.11 |
| 03/13 | 324 | 334 | 324 | 328 | +0.23% | 9,200 | 65億3086万 | -0.23% | 8.36 | 1.08 |
| 03/12 | 339 | 340 | 317 | 328 | -2.53% | 39,200 | 65億1594万 | -0.46% | 8.35 | 1.08 |
| 03/11 | 343 | 353 | 336 | 336 | -1.75% | 20,000 | 66億8505万 | +1.82% | 8.56 | 1.11 |
| 03/08 | 338 | 350 | 338 | 342 | -0.15% | 22,400 | 68億443万 | +3.64% | 8.72 | 1.13 |
| 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% | - | - |
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。
