山田コンサルティンググループ（4792）の株価チャート
2013/10/08～2014/03/07
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 |
| 2014 |
| 03/07 | 527 | 532 | 520 | 521 | -1% | 42,000 | 103億6084万 | -6.17% | 6.21 | 1.37 |
| 03/06 | 524 | 530 | 519 | 526 | -0.09% | 48,800 | 104億6529万 | -5.73% | 6.27 | 1.39 |
| 03/05 | 540 | 542 | 523 | 527 | +1.01% | 46,000 | 104億7524万 | -6.65% | 6.28 | 1.39 |
| 03/04 | 514 | 523 | 512 | 521 | +0.53% | 38,400 | 103億7079万 | -8.23% | 6.21 | 1.37 |
| 03/03 | 524 | 526 | 510 | 519 | -3.89% | 108,000 | 103億1607万 | -9.19% | 6.18 | 1.37 |
| 02/28 | 564 | 564 | 528 | 540 | -4.51% | 130,800 | 107億3389万 | -6.17% | 6.43 | 1.42 |
| 02/27 | 563 | 570 | 562 | 565 | -0.13% | 9,600 | 112億4124万 | -2.25% | 6.74 | 1.49 |
| 02/26 | 572 | 578 | 566 | 566 | -1.14% | 25,600 | 112億5616万 | -2.46% | 6.75 | 1.49 |
| 02/25 | 570 | 577 | 562 | 572 | +1.69% | 30,400 | 113億8548万 | -1.51% | 6.82 | 1.51 |
| 02/24 | 561 | 584 | 560 | 563 | -0.88% | 54,400 | 111億9647万 | -3.47% | 6.71 | 1.48 |
| 02/21 | 575 | 576 | 559 | 568 | -0.83% | 54,400 | 112億9595万 | -2.62% | 6.77 | 1.5 |
| 02/20 | 583 | 583 | 570 | 573 | -2.14% | 18,400 | 113億9046万 | -1.97% | 6.83 | 1.51 |
| 02/19 | 583 | 590 | 577 | 585 | +0.39% | 23,200 | 116億3916万 | +0.17% | 6.97 | 1.54 |
| 02/18 | 575 | 589 | 569 | 583 | +1.35% | 36,400 | 115億9439万 | -0.21% | 6.95 | 1.53 |
| 02/17 | 588 | 592 | 566 | 575 | -3.12% | 52,000 | 114億4020万 | -1.54% | 6.86 | 1.51 |
| 02/14 | 604 | 617 | 559 | 594 | -3.69% | 155,200 | 118億827万 | +1.45% | 7.08 | 1.56 |
| 02/13 | 591 | 622 | 591 | 616 | +2.37% | 144,400 | 122億6091万 | +5.34% | 7.35 | 1.62 |
| 02/12 | 581 | 605 | 581 | 602 | +4.2% | 163,200 | 119億7739万 | +3.26% | 7.18 | 1.59 |
| 02/10 | 563 | 578 | 563 | 578 | +5.77% | 108,000 | 114億9491万 | -0.73% | 6.89 | 1.52 |
| 02/07 | 538 | 555 | 538 | 546 | +2.82% | 230,400 | 108億6819万 | -6.14% | 6.51 | 1.44 |
| 02/06 | 488 | 534 | 488 | 531 | +8.14% | 129,600 | 105億6975万 | -8.72% | 6.33 | 1.4 |
| 02/05 | 513 | 515 | 480 | 491 | +1.29% | 224,800 | 97億7391万 | -15.88% | 5.86 | 1.29 |
| 02/04 | 489 | 512 | 481 | 485 | -9.51% | 332,400 | 96億4956万 | -17.38% | 5.78 | 1.28 |
| 02/03 | 573 | 577 | 528 | 536 | -8.53% | 272,400 | 106億6425万 | -9.15% | 6.39 | 1.41 |
| 01/31 | 623 | 625 | 551 | 586 | -4.4% | 168,000 | 116億5905万 | -0.85% | 6.99 | 1.54 |
| 01/30 | 648 | 650 | 601 | 613 | -6.77% | 207,200 | 121億9624万 | +4.07% | 7.31 | 1.61 |
| 01/29 | 665 | 673 | 638 | 658 | +4.32% | 163,200 | 130億8162万 | +12.39% | 7.84 | 1.73 |
| 01/28 | 604 | 633 | 600 | 630 | +5.88% | 70,000 | 125億3945万 | +8.85% | 7.51 | 1.66 |
| 01/27 | 581 | 607 | 579 | 595 | -2.97% | 100,400 | 118億4309万 | +3.52% | 7.1 | 1.57 |
| 01/24 | 610 | 623 | 600 | 614 | -2.23% | 84,000 | 122億619万 | +7.26% | 7.31 | 1.62 |
| 01/23 | 650 | 666 | 613 | 628 | +2.49% | 232,000 | 124億8474万 | +10.28% | 7.48 | 1.65 |
| 01/22 | 598 | 612 | 594 | 612 | +2.04% | 30,400 | 121億8132万 | +8.17% | 7.3 | 1.61 |
| 01/21 | 608 | 610 | 597 | 600 | -0.83% | 53,200 | 119億3760万 | +6.57% | 7.15 | 1.58 |
| 01/20 | 580 | 609 | 579 | 605 | +4.54% | 85,600 | 120億3708万 | +7.65% | 7.21 | 1.59 |
| 01/17 | 578 | 583 | 578 | 579 | +0.22% | 32,000 | 115億1481万 | +3.53% | 6.9 | 1.52 |
| 01/16 | 586 | 586 | 575 | 578 | -0.77% | 33,600 | 114億8994万 | +4.05% | 6.89 | 1.52 |
| 01/15 | 576 | 586 | 576 | 582 | +1.26% | 39,600 | 115億7947万 | +5.63% | 6.94 | 1.53 |
| 01/14 | 578 | 581 | 573 | 575 | -2.63% | 96,400 | 114億3522万 | +5.07% | 6.85 | 1.51 |
| 01/10 | 591 | 592 | 585 | 590 | -0.17% | 34,800 | 117億4361万 | +8.5% | 7.04 | 1.55 |
| 01/09 | 589 | 593 | 588 | 591 | -0.34% | 40,400 | 117億6351万 | +9.69% | 7.05 | 1.56 |
| 01/08 | 576 | 593 | 573 | 593 | +4.03% | 41,600 | 118億330万 | +10.68% | 7.07 | 1.56 |
| 01/07 | 585 | 585 | 565 | 570 | -1.64% | 59,200 | 113億4569万 | +7.19% | 6.8 | 1.5 |
| 01/06 | 584 | 594 | 576 | 580 | +1% | 105,200 | 115億3470万 | +9.59% | 6.91 | 1.53 |
| 2013 |
| 12/30 | 575 | 576 | 564 | 574 | +2.04% | 64,000 | 114億2030万 | +9.33% | 6.83 | 1.51 |
| 12/27 | 571 | 572 | 559 | 563 | -1.45% | 52,400 | 111億9150万 | +7.76% | 6.69 | 1.48 |
| 12/26 | 565 | 576 | 565 | 571 | +1.02% | 46,000 | 113億5564万 | +9.97% | 6.79 | 1.5 |
| 12/25 | 561 | 565 | 550 | 565 | +0.62% | 347,600 | 112億4124万 | +9.71% | 6.72 | 1.48 |
| 12/24 | 575 | 580 | 562 | 562 | +0.58% | 230,800 | 111億7160万 | +9.67% | 6.68 | 1.48 |
| 12/20 | 553 | 580 | 553 | 558 | +2.01% | 298,000 | 111億694万 | +9.68% | 6.64 | 1.47 |
| 12/19 | 526 | 573 | 526 | 547 | +6.78% | 234,400 | 108億8808万 | +8.15% | 6.51 | 1.44 |
| 12/18 | 508 | 513 | 503 | 513 | +0.99% | 90,000 | 101億9670万 | +2.09% | 6.1 | 1.35 |
| 12/17 | 516 | 520 | 505 | 508 | -0.98% | 63,200 | 100億9722万 | +1.3% | 6.04 | 1.33 |
| 12/16 | 522 | 530 | 505 | 513 | -3.35% | 82,400 | 101億9670万 | +2.71% | 6.1 | 1.35 |
| 12/13 | 530 | 536 | 525 | 530 | -1.81% | 60,800 | 105億4985万 | +6.69% | 6.31 | 1.39 |
| 12/12 | 545 | 550 | 528 | 540 | -0.92% | 58,800 | 107億4384万 | +9.31% | 6.42 | 1.42 |
| 12/11 | 547 | 558 | 526 | 545 | -2.15% | 97,600 | 108億4332万 | +10.77% | 6.48 | 1.43 |
| 12/10 | 556 | 575 | 541 | 557 | -3.13% | 202,400 | 110億8207万 | +13.91% | 6.62 | 1.46 |
| 12/09 | 530 | 580 | 525 | 575 | +11.16% | 523,200 | 114億4020万 | +18.31% | 6.84 | 1.51 |
| 12/06 | 478 | 519 | 478 | 517 | +8.32% | 182,000 | 102億9120万 | +7.31% | 6.15 | 1.36 |
| 12/05 | 479 | 480 | 477 | 478 | -0.26% | 36,800 | 95億34万 | -0.52% | 5.68 | 1.25 |
| 12/04 | 481 | 482 | 478 | 479 | -0.62% | 49,600 | 95億2521万 | -0.47% | 5.69 | 1.26 |
| 12/03 | 490 | 491 | 482 | 482 | -1.38% | 61,600 | 95億8489万 | +0.16% | 5.73 | 1.27 |
| 12/02 | 488 | 494 | 488 | 489 | -0.31% | 37,600 | 97億1919万 | +1.35% | 5.81 | 1.28 |
| 11/29 | 492 | 496 | 490 | 490 | -1.31% | 38,800 | 97億4904万 | +1.45% | 5.83 | 1.29 |
| 11/28 | 491 | 497 | 484 | 497 | +0.15% | 39,200 | 98億7836万 | +3.01% | 5.91 | 1.3 |
| 11/27 | 499 | 499 | 481 | 496 | -0.75% | 60,800 | 98億6344万 | +2.64% | 5.9 | 1.3 |
| 11/26 | 486 | 500 | 486 | 500 | +2.46% | 48,800 | 99億3805万 | +4.28% | 5.94 | 1.31 |
| 11/25 | 489 | 490 | 485 | 488 | +0.52% | 22,400 | 96億9930万 | +2.63% | 5.8 | 1.28 |
| 11/22 | 490 | 494 | 485 | 485 | -0.56% | 60,800 | 96億4956万 | +2.97% | 5.77 | 1.27 |
| 11/21 | 488 | 492 | 485 | 488 | +0.72% | 39,200 | 97億427万 | +4.22% | 5.8 | 1.28 |
| 11/20 | 486 | 488 | 482 | 484 | -0.15% | 36,000 | 96億3463万 | +4.36% | 5.76 | 1.27 |
| 11/19 | 494 | 497 | 482 | 485 | -0.41% | 44,800 | 96億4956万 | +5.43% | 5.77 | 1.27 |
| 11/18 | 486 | 494 | 479 | 487 | +2.91% | 69,200 | 96億8935万 | +6.8% | 5.79 | 1.28 |
| 11/15 | 468 | 475 | 467 | 473 | +1.28% | 27,200 | 94億1578万 | +4.93% | 5.63 | 1.24 |
| 11/14 | 470 | 479 | 467 | 467 | -0.48% | 25,200 | 92億9640万 | +4.53% | 5.56 | 1.23 |
| 11/13 | 463 | 478 | 463 | 470 | +1.79% | 65,200 | 93億4117万 | +5.74% | 5.58 | 1.23 |
| 11/12 | 460 | 465 | 455 | 461 | +0.99% | 52,800 | 91億7703万 | +4.83% | 5.49 | 1.21 |
| 11/11 | 470 | 475 | 457 | 457 | -3.33% | 67,200 | 90億8749万 | +4.52% | 5.43 | 1.2 |
| 11/08 | 478 | 478 | 469 | 473 | -3.08% | 28,400 | 94億86万 | +8.87% | 5.62 | 1.24 |
| 11/07 | 480 | 494 | 480 | 488 | +2.63% | 46,400 | 96億9930万 | +13.11% | 5.8 | 1.28 |
| 11/06 | 475 | 481 | 471 | 475 | 0% | 10,000 | 94億5060万 | +11.24% | 5.65 | 1.25 |
| 11/05 | 475 | 475 | 463 | 475 | +1.12% | 22,800 | 94億5060万 | +12.03% | 5.65 | 1.25 |
| 11/01 | 474 | 475 | 450 | 470 | -1.36% | 90,400 | 93億4614万 | +11.58% | 5.59 | 1.23 |
| 10/31 | 478 | 485 | 473 | 476 | -1.5% | 56,000 | 94億7547万 | +13.94% | 5.66 | 1.25 |
| 10/30 | 492 | 492 | 479 | 484 | -1.43% | 65,600 | 96億1971万 | +16.51% | 5.75 | 1.27 |
| 10/29 | 488 | 498 | 486 | 491 | -1.9% | 51,600 | 97億5898万 | +19.05% | 5.83 | 1.29 |
| 10/28 | 503 | 515 | 490 | 500 | -4.72% | 227,600 | 99億4800万 | +22.25% | 5.95 | 1.31 |
| 10/25 | 471 | 550 | 470 | 525 | +12.37% | 558,400 | 104億4042万 | +29.25% | 6.24 | 1.38 |
| 10/24 | 472 | 481 | 454 | 467 | -7.34% | 575,200 | 92億9143万 | +16.46% | 5.55 | 1.23 |
| 10/23 | 504 | 504 | 504 | 504 | +24.75% | 206,800 | 100億2758万 | +26.63% | 5.99 | 1.32 |
| 10/22 | 400 | 409 | 400 | 404 | +0.81% | 44,000 | 80億3798万 | +2.8% | 4.8 | 1.06 |
| 10/21 | 397 | 403 | 396 | 401 | +1.26% | 51,600 | 79億7332万 | +2.23% | 4.77 | 1.05 |
| 10/18 | 395 | 398 | 393 | 396 | -0.06% | 36,400 | 78億7384万 | +1.21% | 4.71 | 1.04 |
| 10/17 | 388 | 396 | 386 | 396 | +2.99% | 71,600 | 78億7881万 | +1.54% | 4.71 | 1.04 |
| 10/16 | 385 | 386 | 385 | 385 | -0.13% | 22,800 | 76億5001万 | -1.41% | 4.57 | 1.01 |
| 10/15 | 387 | 387 | 384 | 385 | +0.92% | 22,800 | 76億5996万 | -1.03% | 4.58 | 1.01 |
| 10/11 | 389 | 389 | 381 | 382 | -0.2% | 26,000 | 75億9032万 | -1.68% | 4.54 | 1 |
| 10/10 | 380 | 386 | 380 | 382 | +1.87% | 19,600 | 76億524万 | -1.48% | 4.55 | 1 |
| 10/09 | 376 | 380 | 375 | 375 | -0.27% | 35,200 | 74億6597万 | -3.04% | 4.46 | 0.99 |
| 10/08 | 376 | 380 | 374 | 376 | -0.33% | 31,600 | 74億8587万 | -2.78% | 4.47 | 0.99 |
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。
