山田コンサルティンググループ（4792）の株価チャート
2013/05/10～2013/10/01
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 |
| 10/01 | 394 | 402 | 394 | 395 | +0.38% | 58,800 | 78億6389万 | +3.2% | 4.62 | 1.02 |
| 10/01 | 株式分割 1→100 |
| 09/30 | 395 | 398 | 394 | 394 | -0.06% | 36,400 | 78億3405万 | +3.08% | 4.61 | 1.02 |
| 09/27 | 403 | 403 | 391 | 394 | -1.38% | 10,400 | 78億3902万 | +3.41% | 4.61 | 1.02 |
| 09/26 | 408 | 408 | 388 | 400 | -1.18% | 16,400 | 79億4845万 | +4.86% | 4.67 | 1.03 |
| 09/25 | 415 | 415 | 404 | 404 | -1.58% | 16,400 | 80億4295万 | +6.38% | 4.95 | 1.09 |
| 09/24 | 409 | 411 | 405 | 411 | -0.06% | 18,800 | 81億7228万 | +8.38% | 5.03 | 1.11 |
| 09/20 | 415 | 416 | 408 | 411 | -0.24% | 32,400 | 81億7725万 | +8.73% | 5.04 | 1.11 |
| 09/19 | 411 | 415 | 403 | 412 | +1.23% | 51,200 | 81億9715万 | +9.57% | 5.05 | 1.12 |
| 09/18 | 413 | 413 | 406 | 407 | +1.12% | 27,200 | 80億9767万 | +8.53% | 4.99 | 1.1 |
| 09/17 | 387 | 403 | 385 | 403 | +6.91% | 63,200 | 80億814万 | +7.62% | 4.93 | 1.09 |
| 09/13 | 374 | 377 | 374 | 377 | -0.07% | 9,600 | 74億9084万 | +0.94% | 4.61 | 1.02 |
| 09/12 | 373 | 377 | 373 | 377 | +0.47% | 2,800 | 74億9581万 | +1.01% | 4.62 | 1.02 |
| 09/11 | 376 | 379 | 375 | 375 | -0.33% | 11,600 | 74億6100万 | +0.27% | 4.6 | 1.02 |
| 09/10 | 378 | 383 | 368 | 376 | -0.92% | 13,600 | 74億8587万 | +0.33% | 4.61 | 1.02 |
| 09/09 | 378 | 380 | 370 | 380 | +3.33% | 12,400 | 75億5550万 | +0.73% | 4.65 | 1.03 |
| 09/06 | 368 | 370 | 368 | 368 | 0% | 8,800 | 73億1178万 | -2.52% | 4.5 | 0.99 |
| 09/05 | 367 | 370 | 366 | 368 | -0.68% | 7,200 | 73億1178万 | -2.78% | 4.5 | 0.99 |
| 09/04 | 365 | 370 | 365 | 370 | +1.51% | 2,400 | 73億6152万 | -2.37% | 4.53 | 1 |
| 09/03 | 368 | 368 | 365 | 365 | +0.21% | 5,200 | 72億5209万 | -3.83% | 4.47 | 0.99 |
| 09/02 | 363 | 366 | 363 | 364 | +0.34% | 4,800 | 72億3717万 | -4.02% | 4.46 | 0.98 |
| 08/30 | 360 | 367 | 360 | 363 | 0% | 7,600 | 72億1230万 | -4.35% | 4.44 | 0.98 |
| 08/29 | 366 | 366 | 361 | 363 | +0.69% | 3,600 | 72億1230万 | -4.61% | 4.44 | 0.98 |
| 08/28 | 368 | 368 | 358 | 360 | -2.37% | 19,200 | 71億6256万 | -5.51% | 4.41 | 0.97 |
| 08/27 | 371 | 373 | 369 | 369 | -1.6% | 18,400 | 73億3665万 | -3.72% | 4.52 | 1 |
| 08/26 | 372 | 377 | 372 | 375 | +0.13% | 6,000 | 74億5602万 | -2.41% | 4.59 | 1.01 |
| 08/23 | 379 | 379 | 374 | 374 | -0.2% | 10,400 | 74億4607万 | -2.79% | 4.59 | 1.01 |
| 08/22 | 373 | 375 | 372 | 375 | -0.33% | 6,000 | 74億6100万 | -2.85% | 4.6 | 1.02 |
| 08/21 | 383 | 383 | 372 | 376 | +0.2% | 6,800 | 74億8587万 | -3.03% | 4.61 | 1.02 |
| 08/20 | 375 | 385 | 375 | 376 | -2.15% | 5,600 | 74億7094万 | -3.47% | 4.6 | 1.02 |
| 08/19 | 377 | 384 | 377 | 384 | +1.86% | 6,000 | 76億3509万 | -1.85% | 4.7 | 1.04 |
| 08/16 | 375 | 391 | 374 | 377 | +0.2% | 18,000 | 74億9581万 | -3.89% | 4.62 | 1.02 |
| 08/15 | 388 | 388 | 376 | 376 | -2.97% | 3,200 | 74億8089万 | -4.33% | 4.61 | 1.02 |
| 08/14 | 383 | 388 | 379 | 388 | +1.31% | 4,000 | 77億970万 | -1.65% | 4.75 | 1.05 |
| 08/13 | 384 | 385 | 376 | 383 | +2.68% | 24,000 | 76億1022万 | -3.16% | 4.69 | 1.04 |
| 08/12 | 392 | 392 | 373 | 373 | -3.75% | 20,800 | 74億1126万 | -5.93% | 4.57 | 1.01 |
| 08/09 | 393 | 400 | 387 | 387 | -3.85% | 21,200 | 76億9975万 | -2.76% | 4.74 | 1.05 |
| 08/08 | 391 | 404 | 391 | 403 | +1% | 10,800 | 80億814万 | +0.88% | 4.93 | 1.09 |
| 08/07 | 400 | 400 | 393 | 399 | -1.18% | 9,200 | 79億2855万 | +0.13% | 4.88 | 1.08 |
| 08/06 | 404 | 407 | 393 | 403 | +0.88% | 16,000 | 80億2306万 | +1.32% | 4.94 | 1.09 |
| 08/05 | 388 | 400 | 385 | 400 | +3.43% | 22,000 | 79億5342万 | +0.69% | 4.9 | 1.08 |
| 08/02 | 386 | 391 | 386 | 387 | +1.64% | 12,800 | 76億8980万 | -2.15% | 4.74 | 1.05 |
| 08/01 | 367 | 386 | 367 | 380 | +1.81% | 18,400 | 75億6545万 | -3.49% | 4.66 | 1.03 |
| 07/31 | 363 | 379 | 363 | 374 | +2.89% | 22,400 | 74億3115万 | -4.72% | 4.58 | 1.01 |
| 07/30 | 371 | 374 | 357 | 363 | -0.55% | 53,600 | 72億2224万 | -7.16% | 4.45 | 0.98 |
| 07/29 | 391 | 395 | 361 | 365 | -8.06% | 82,000 | 72億6204万 | -6.89% | 4.47 | 0.99 |
| 07/26 | 385 | 397 | 375 | 397 | +2.45% | 32,800 | 78億9871万 | +1.28% | 4.87 | 1.07 |
| 07/25 | 400 | 400 | 388 | 388 | -3.13% | 30,400 | 77億970万 | -0.9% | 4.75 | 1.05 |
| 07/24 | 404 | 404 | 398 | 400 | +0.06% | 18,400 | 79億5840万 | +2.56% | 4.9 | 1.08 |
| 07/23 | 404 | 404 | 395 | 400 | -1.3% | 8,000 | 79億5342万 | +2.76% | 4.9 | 1.08 |
| 07/22 | 405 | 405 | 390 | 405 | -0.12% | 8,000 | 80億5788万 | +4.38% | 4.96 | 1.1 |
| 07/19 | 413 | 413 | 388 | 406 | -1.7% | 25,600 | 80億6782万 | +5.05% | 4.97 | 1.1 |
| 07/18 | 410 | 413 | 403 | 413 | +0.55% | 8,800 | 82億710万 | +7.42% | 5.06 | 1.12 |
| 07/17 | 416 | 416 | 410 | 410 | -0.85% | 2,000 | 81億6233万 | +7.11% | 5.03 | 1.11 |
| 07/16 | 411 | 418 | 410 | 414 | +0.91% | 13,200 | 82億3197万 | +8.6% | 5.07 | 1.12 |
| 07/12 | 409 | 410 | 402 | 410 | +1.3% | 13,600 | 81億5736万 | +7.89% | 5.02 | 1.11 |
| 07/11 | 409 | 409 | 395 | 405 | -0.67% | 6,000 | 80億5290万 | +7.65% | 4.96 | 1.1 |
| 07/10 | 409 | 411 | 396 | 408 | +1.24% | 18,000 | 81億762万 | +8.96% | 4.99 | 1.1 |
| 07/09 | 405 | 418 | 403 | 403 | -2.19% | 23,200 | 80億814万 | +7.91% | 4.93 | 1.09 |
| 07/08 | 413 | 429 | 411 | 412 | -0.42% | 52,800 | 81億8720万 | +10.62% | 5.04 | 1.11 |
| 07/05 | 407 | 413 | 394 | 413 | +0.79% | 44,800 | 82億2202万 | +11.39% | 5.06 | 1.12 |
| 07/04 | 395 | 410 | 394 | 410 | +4.06% | 34,800 | 81億5736万 | +10.51% | 5.02 | 1.11 |
| 07/03 | 393 | 396 | 388 | 394 | +1.48% | 21,200 | 78億3902万 | +6.2% | 4.83 | 1.07 |
| 07/02 | 381 | 388 | 381 | 388 | +2.71% | 16,800 | 77億2462万 | +4.65% | 4.76 | 1.05 |
| 07/01 | 380 | 385 | 363 | 378 | +4.28% | 9,200 | 75億2068万 | +1.61% | 4.63 | 1.02 |
| 06/28 | 346 | 367 | 346 | 363 | +4.62% | 22,000 | 72億1230万 | -2.55% | 4.44 | 0.98 |
| 06/27 | 338 | 350 | 333 | 347 | +2.59% | 23,200 | 68億9396万 | -7.1% | 4.25 | 0.94 |
| 06/26 | 365 | 367 | 328 | 338 | -6.18% | 44,000 | 67億1987万 | -10.17% | 4.14 | 0.91 |
| 06/25 | 375 | 378 | 355 | 360 | -3.81% | 55,200 | 71億6256万 | -5.51% | 4.41 | 0.97 |
| 06/24 | 370 | 374 | 368 | 374 | +1.15% | 6,000 | 74億4607万 | -2.79% | 4.59 | 1.01 |
| 06/21 | 364 | 375 | 364 | 370 | -0.6% | 20,400 | 73億6152万 | -5.13% | 4.53 | 1 |
| 06/20 | 365 | 372 | 365 | 372 | -0.07% | 5,600 | 74億628万 | -5.28% | 4.56 | 1.01 |
| 06/19 | 368 | 375 | 364 | 373 | +0.74% | 21,600 | 74億1126万 | -5.93% | 4.57 | 1.01 |
| 06/18 | 363 | 370 | 358 | 370 | +2% | 12,400 | 73億5654万 | -7.33% | 4.53 | 1 |
| 06/17 | 360 | 365 | 357 | 363 | +0.07% | 17,600 | 72億1230万 | -10.49% | 4.44 | 0.98 |
| 06/14 | 366 | 366 | 351 | 362 | -0.69% | 17,600 | 72億732万 | -11.86% | 4.44 | 0.98 |
| 06/13 | 365 | 371 | 353 | 365 | -2.08% | 12,400 | 72億5706万 | -12.53% | 4.47 | 0.99 |
| 06/12 | 358 | 374 | 355 | 373 | -0.67% | 18,000 | 74億1126万 | -11.94% | 4.57 | 1.01 |
| 06/11 | 375 | 376 | 367 | 375 | +2.04% | 22,800 | 74億6100万 | -13.19% | 4.6 | 1.02 |
| 06/10 | 350 | 370 | 350 | 368 | +10.69% | 38,000 | 73億1178万 | -16.48% | 4.5 | 0.99 |
| 06/07 | 333 | 342 | 326 | 332 | -5.14% | 60,000 | 66億547万 | -25.89% | 4.07 | 0.9 |
| 06/06 | 373 | 373 | 343 | 350 | -6.67% | 92,800 | 69億6360万 | -23.41% | 4.29 | 0.95 |
| 06/05 | 383 | 392 | 375 | 375 | -2.98% | 50,000 | 74億6100万 | -19.7% | 4.6 | 1.02 |
| 06/04 | 379 | 389 | 375 | 387 | -0.19% | 36,400 | 76億8980万 | -18.46% | 4.74 | 1.05 |
| 06/03 | 397 | 397 | 383 | 387 | -2.46% | 18,800 | 77億472万 | -19.32% | 4.75 | 1.05 |
| 05/31 | 403 | 407 | 393 | 397 | -2.52% | 40,400 | 78億9871万 | -17.98% | 4.87 | 1.07 |
| 05/30 | 409 | 409 | 390 | 407 | -0.91% | 49,600 | 81億264万 | -16.55% | 4.99 | 1.1 |
| 05/29 | 413 | 425 | 406 | 411 | +2.75% | 40,000 | 81億7725万 | -16.12% | 5.04 | 1.11 |
| 05/28 | 382 | 408 | 382 | 400 | +5.61% | 56,800 | 79億5840万 | -18.7% | 4.9 | 1.08 |
| 05/27 | 396 | 398 | 379 | 379 | -6.48% | 110,800 | 75億3561万 | -23.48% | 4.64 | 1.03 |
| 05/24 | 407 | 422 | 396 | 405 | 0% | 159,200 | 80億5788万 | -18.51% | 4.96 | 1.1 |
| 05/23 | 455 | 461 | 405 | 405 | -11.48% | 128,800 | 80億5788万 | -18.84% | 4.96 | 1.1 |
| 05/22 | 475 | 475 | 456 | 458 | -3.68% | 46,000 | 91億242万 | -8.5% | 5.61 | 1.24 |
| 05/21 | 473 | 488 | 473 | 475 | -1.66% | 78,400 | 94億5060万 | -5.38% | 5.82 | 1.29 |
| 05/20 | 463 | 488 | 463 | 483 | +5% | 82,800 | 96億976万 | -3.78% | 5.92 | 1.31 |
| 05/17 | 450 | 483 | 438 | 460 | +6.67% | 184,800 | 91億5216万 | -8.55% | 5.64 | 1.25 |
| 05/16 | 464 | 475 | 413 | 431 | -5.89% | 244,000 | 85億8015万 | -14.09% | 5.29 | 1.17 |
| 05/15 | 511 | 515 | 448 | 458 | -10.19% | 231,200 | 91億1734万 | -9.08% | 5.62 | 1.24 |
| 05/14 | 504 | 525 | 504 | 510 | -0.44% | 95,200 | 101億5193万 | +1.85% | 6.25 | 1.38 |
| 05/13 | 528 | 532 | 500 | 513 | -2.33% | 210,000 | 101億9670万 | +3.54% | 6.28 | 1.39 |
| 05/10 | 537 | 537 | 517 | 525 | -0.05% | 80,000 | 104億4042万 | +6.87% | 6.43 | 1.42 |
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。
