山田コンサルティンググループ（4792）の株価チャート
2013/07/04～2013/11/27
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 | ||||||||||
| 11/27 | 499 | 499 | 481 | 496 | -0.75% | 60,800 | 98億6344万 | +2.64% | 5.8 | 1.28 |
| 11/26 | 486 | 500 | 486 | 500 | +2.46% | 48,800 | 99億3805万 | +4.28% | 5.84 | 1.29 |
| 11/25 | 489 | 490 | 485 | 488 | +0.52% | 22,400 | 96億9930万 | +2.63% | 5.7 | 1.26 |
| 11/22 | 490 | 494 | 485 | 485 | -0.56% | 60,800 | 96億4956万 | +2.97% | 5.67 | 1.25 |
| 11/21 | 488 | 492 | 485 | 488 | +0.72% | 39,200 | 97億427万 | +4.22% | 5.7 | 1.26 |
| 11/20 | 486 | 488 | 482 | 484 | -0.15% | 36,000 | 96億3463万 | +4.36% | 5.66 | 1.25 |
| 11/19 | 494 | 497 | 482 | 485 | -0.41% | 44,800 | 96億4956万 | +5.43% | 5.67 | 1.25 |
| 11/18 | 486 | 494 | 479 | 487 | +2.91% | 69,200 | 96億8935万 | +6.8% | 5.7 | 1.26 |
| 11/15 | 468 | 475 | 467 | 473 | +1.28% | 27,200 | 94億1578万 | +4.93% | 5.54 | 1.22 |
| 11/14 | 470 | 479 | 467 | 467 | -0.48% | 25,200 | 92億9640万 | +4.53% | 5.47 | 1.21 |
| 11/13 | 463 | 478 | 463 | 470 | +1.79% | 65,200 | 93億4117万 | +5.74% | 5.49 | 1.21 |
| 11/12 | 460 | 465 | 455 | 461 | +0.99% | 52,800 | 91億7703万 | +4.83% | 5.39 | 1.19 |
| 11/11 | 470 | 475 | 457 | 457 | -3.33% | 67,200 | 90億8749万 | +4.52% | 5.34 | 1.18 |
| 11/08 | 478 | 478 | 469 | 473 | -3.08% | 28,400 | 94億86万 | +8.87% | 5.53 | 1.22 |
| 11/07 | 480 | 494 | 480 | 488 | +2.63% | 46,400 | 96億9930万 | +13.11% | 5.7 | 1.26 |
| 11/06 | 475 | 481 | 471 | 475 | 0% | 10,000 | 94億5060万 | +11.24% | 5.56 | 1.23 |
| 11/05 | 475 | 475 | 463 | 475 | +1.12% | 22,800 | 94億5060万 | +12.03% | 5.56 | 1.23 |
| 11/01 | 474 | 475 | 450 | 470 | -1.36% | 90,400 | 93億4614万 | +11.58% | 5.49 | 1.21 |
| 10/31 | 478 | 485 | 473 | 476 | -1.5% | 56,000 | 94億7547万 | +13.94% | 5.57 | 1.23 |
| 10/30 | 492 | 492 | 479 | 484 | -1.43% | 65,600 | 96億1971万 | +16.51% | 5.66 | 1.25 |
| 10/29 | 488 | 498 | 486 | 491 | -1.9% | 51,600 | 97億5898万 | +19.05% | 5.74 | 1.27 |
| 10/28 | 503 | 515 | 490 | 500 | -4.72% | 227,600 | 99億4800万 | +22.25% | 5.85 | 1.29 |
| 10/25 | 471 | 550 | 470 | 525 | +12.37% | 558,400 | 104億4042万 | +29.25% | 6.14 | 1.36 |
| 10/24 | 472 | 481 | 454 | 467 | -7.34% | 575,200 | 92億9143万 | +16.46% | 5.46 | 1.21 |
| 10/23 | 504 | 504 | 504 | 504 | +24.75% | 206,800 | 100億2758万 | +26.63% | 5.89 | 1.3 |
| 10/22 | 400 | 409 | 400 | 404 | +0.81% | 44,000 | 80億3798万 | +2.8% | 4.73 | 1.04 |
| 10/21 | 397 | 403 | 396 | 401 | +1.26% | 51,600 | 79億7332万 | +2.23% | 4.69 | 1.04 |
| 10/18 | 395 | 398 | 393 | 396 | -0.06% | 36,400 | 78億7384万 | +1.21% | 4.63 | 1.02 |
| 10/17 | 388 | 396 | 386 | 396 | +2.99% | 71,600 | 78億7881万 | +1.54% | 4.63 | 1.02 |
| 10/16 | 385 | 386 | 385 | 385 | -0.13% | 22,800 | 76億5001万 | -1.41% | 4.5 | 0.99 |
| 10/15 | 387 | 387 | 384 | 385 | +0.92% | 22,800 | 76億5996万 | -1.03% | 4.5 | 0.99 |
| 10/11 | 389 | 389 | 381 | 382 | -0.2% | 26,000 | 75億9032万 | -1.68% | 4.46 | 0.99 |
| 10/10 | 380 | 386 | 380 | 382 | +1.87% | 19,600 | 76億524万 | -1.48% | 4.47 | 0.99 |
| 10/09 | 376 | 380 | 375 | 375 | -0.27% | 35,200 | 74億6597万 | -3.04% | 4.39 | 0.97 |
| 10/08 | 376 | 380 | 374 | 376 | -0.33% | 31,600 | 74億8587万 | -2.78% | 4.4 | 0.97 |
| 10/07 | 385 | 385 | 377 | 378 | -1.5% | 19,200 | 75億1074万 | -2.2% | 4.42 | 0.98 |
| 10/04 | 385 | 385 | 381 | 383 | -1.1% | 23,200 | 76億2514万 | -0.45% | 4.48 | 0.99 |
| 10/03 | 394 | 394 | 385 | 388 | -1.21% | 56,000 | 77億970万 | +0.91% | 4.53 | 1 |
| 10/02 | 395 | 396 | 388 | 392 | -0.76% | 76,800 | 78億420万 | +2.15% | 4.59 | 1.01 |
| 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 |
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。
