山田コンサルティンググループ（4792）の株価チャート
2013/12/04～2014/05/07
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 |
| 05/07 | 566 | 566 | 561 | 564 | -0.57% | 21,200 | 112億1139万 | +3.58% | 7.89 | 1.35 |
| 05/02 | 565 | 568 | 560 | 567 | +0.13% | 66,400 | 112億7605万 | +4.76% | 7.94 | 1.35 |
| 05/01 | 554 | 569 | 550 | 566 | +1.71% | 60,800 | 112億6113万 | +5.2% | 7.93 | 1.35 |
| 04/30 | 546 | 563 | 546 | 557 | +1.97% | 65,600 | 110億7212万 | +4.02% | 7.79 | 1.33 |
| 04/28 | 537 | 548 | 537 | 546 | -0.32% | 26,400 | 108億5824万 | +2.58% | 7.64 | 1.3 |
| 04/25 | 542 | 553 | 537 | 548 | +1.39% | 11,600 | 108億9306万 | +3.3% | 7.67 | 1.31 |
| 04/24 | 538 | 544 | 533 | 540 | -1.82% | 17,200 | 107億4384万 | +2.47% | 7.56 | 1.29 |
| 04/23 | 545 | 550 | 534 | 550 | -0.23% | 11,600 | 109億4280万 | +4.76% | 7.7 | 1.31 |
| 04/22 | 546 | 561 | 544 | 551 | +1.05% | 49,200 | 109億6767万 | +5.2% | 7.72 | 1.32 |
| 04/21 | 558 | 558 | 543 | 546 | -1.58% | 14,400 | 108億5326万 | +4.7% | 7.64 | 1.3 |
| 04/18 | 556 | 557 | 549 | 554 | +0.82% | 26,000 | 110億2735万 | +6.59% | 7.76 | 1.32 |
| 04/17 | 551 | 551 | 544 | 550 | +0.23% | 29,600 | 109億3782万 | +5.92% | 7.7 | 1.31 |
| 04/16 | 534 | 554 | 534 | 549 | +2.76% | 44,000 | 109億1295万 | +5.89% | 7.68 | 1.31 |
| 04/15 | 531 | 534 | 529 | 534 | +2.59% | 25,200 | 106億1949万 | +3.24% | 7.47 | 1.27 |
| 04/14 | 521 | 527 | 518 | 520 | -2.3% | 20,800 | 103億5089万 | +0.63% | 7.29 | 1.24 |
| 04/11 | 525 | 538 | 521 | 533 | -1.16% | 55,200 | 105億9462万 | +3% | 7.46 | 1.27 |
| 04/10 | 552 | 563 | 537 | 539 | -2.31% | 43,200 | 107億1897万 | +4.21% | 7.54 | 1.29 |
| 04/09 | 545 | 558 | 536 | 552 | +1.19% | 132,800 | 109億7264万 | +6.88% | 7.72 | 1.32 |
| 04/08 | 550 | 553 | 545 | 545 | -1.93% | 50,400 | 108億4332万 | +5.83% | 7.63 | 1.3 |
| 04/07 | 547 | 556 | 522 | 556 | +1.51% | 59,200 | 110億5720万 | +8.12% | 7.78 | 1.33 |
| 04/04 | 542 | 557 | 540 | 548 | -0.45% | 52,800 | 108億9306万 | +6.73% | 7.67 | 1.31 |
| 04/03 | 526 | 555 | 526 | 550 | +4.51% | 110,400 | 109億4280万 | +7% | 7.7 | 1.31 |
| 04/02 | 519 | 549 | 517 | 526 | +2.58% | 35,600 | 104億7027万 | +2.18% | 7.37 | 1.26 |
| 04/01 | 505 | 518 | 502 | 513 | +1.23% | 94,400 | 102億664万 | -0.77% | 7.18 | 1.22 |
| 03/31 | 508 | 512 | 505 | 507 | +2.79% | 29,600 | 100億8229万 | -2.36% | 6.04 | 1.33 |
| 03/28 | 478 | 494 | 478 | 493 | +2.55% | 14,000 | 98億872万 | -5.37% | 5.88 | 1.3 |
| 03/27 | 484 | 489 | 474 | 481 | -2.39% | 22,800 | 95億6500万 | -8.25% | 5.73 | 1.27 |
| 03/26 | 485 | 494 | 485 | 493 | +1.49% | 19,600 | 97億9878万 | -6.72% | 5.87 | 1.3 |
| 03/25 | 493 | 495 | 485 | 485 | -1.47% | 18,000 | 96億5453万 | -8.79% | 5.79 | 1.28 |
| 03/24 | 479 | 500 | 479 | 493 | +2.76% | 19,600 | 97億9878万 | -8.12% | 5.87 | 1.3 |
| 03/20 | 500 | 500 | 476 | 479 | -2.94% | 36,400 | 95億3515万 | -11.25% | 5.71 | 1.26 |
| 03/19 | 507 | 510 | 494 | 494 | -2.52% | 30,400 | 98億2365万 | -9.4% | 5.89 | 1.3 |
| 03/18 | 515 | 522 | 506 | 507 | +2.79% | 15,600 | 100億7732万 | -7.74% | 6.04 | 1.33 |
| 03/17 | 501 | 520 | 493 | 493 | -3.33% | 47,200 | 98億375万 | -10.73% | 5.87 | 1.3 |
| 03/14 | 515 | 519 | 505 | 510 | -4.14% | 48,800 | 101億4198万 | -7.99% | 6.08 | 1.34 |
| 03/13 | 526 | 538 | 525 | 532 | +1.05% | 18,000 | 105億7969万 | -4.19% | 6.34 | 1.4 |
| 03/12 | 528 | 530 | 525 | 526 | -0.89% | 15,200 | 104億7027万 | -5.01% | 6.27 | 1.39 |
| 03/11 | 525 | 531 | 522 | 531 | +1.14% | 46,000 | 105億6477万 | -3.8% | 6.33 | 1.4 |
| 03/10 | 525 | 537 | 523 | 525 | +0.82% | 34,000 | 104億4540万 | -4.89% | 6.26 | 1.38 |
| 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 |
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。
