山田コンサルティンググループ（4792）の株価チャート
2014/02/19～2014/07/14
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 |
| 07/14 | 625 | 630 | 625 | 630 | +1.86% | 11,600 | 125億3448万 | +1.78% | 8.65 | 1.47 |
| 07/11 | 614 | 619 | 613 | 619 | -0.64% | 16,400 | 123億567万 | +0.08% | 8.49 | 1.45 |
| 07/10 | 621 | 628 | 621 | 623 | -0.52% | 6,000 | 123億8526万 | +0.89% | 8.54 | 1.46 |
| 07/09 | 629 | 631 | 620 | 626 | -1.46% | 20,000 | 124億4992万 | +1.58% | 8.59 | 1.46 |
| 07/08 | 640 | 640 | 623 | 635 | -0.9% | 24,400 | 126億3396万 | +3.25% | 8.72 | 1.49 |
| 07/07 | 650 | 650 | 641 | 641 | -1.8% | 6,400 | 127億4836万 | +4.53% | 8.8 | 1.5 |
| 07/04 | 656 | 656 | 638 | 653 | -0.27% | 18,400 | 129億8214万 | +6.62% | 8.96 | 1.53 |
| 07/03 | 654 | 655 | 654 | 654 | +0.11% | 7,200 | 130億1695万 | +7.43% | 8.98 | 1.53 |
| 07/02 | 654 | 658 | 650 | 654 | -0.04% | 26,800 | 130億203万 | +7.84% | 8.97 | 1.53 |
| 07/01 | 650 | 658 | 638 | 654 | +0.73% | 43,600 | 130億701万 | +8.24% | 8.97 | 1.53 |
| 06/30 | 625 | 649 | 617 | 649 | +5.14% | 64,000 | 129億1250万 | +8.17% | 8.91 | 1.52 |
| 06/27 | 613 | 618 | 605 | 617 | +0.37% | 32,800 | 122億8080万 | +3.39% | 8.47 | 1.44 |
| 06/26 | 615 | 616 | 614 | 615 | +0.2% | 15,600 | 122億3604万 | +3.19% | 8.44 | 1.44 |
| 06/25 | 608 | 615 | 602 | 614 | +2.08% | 40,000 | 122億1117万 | +3.32% | 8.42 | 1.44 |
| 06/24 | 608 | 611 | 600 | 601 | -1.11% | 12,800 | 119億6247万 | +1.56% | 8.25 | 1.41 |
| 06/23 | 612 | 612 | 602 | 608 | +0.33% | 20,000 | 120億9676万 | +3.05% | 8.35 | 1.42 |
| 06/20 | 611 | 611 | 603 | 606 | -0.82% | 12,800 | 120億5697万 | +3.06% | 8.32 | 1.42 |
| 06/19 | 604 | 611 | 603 | 611 | +1.33% | 23,200 | 121億5645万 | +4.09% | 8.39 | 1.43 |
| 06/18 | 600 | 604 | 598 | 603 | +0.54% | 12,000 | 119億9728万 | +2.9% | 8.28 | 1.41 |
| 06/17 | 595 | 600 | 589 | 600 | +0.8% | 15,200 | 119億3262万 | +2.52% | 8.23 | 1.4 |
| 06/16 | 584 | 595 | 584 | 595 | +0.85% | 11,200 | 118億3812万 | +1.88% | 8.17 | 1.39 |
| 06/13 | 592 | 592 | 584 | 590 | +0.43% | 11,200 | 117億3864万 | +1.37% | 8.1 | 1.38 |
| 06/12 | 594 | 594 | 585 | 588 | -1.01% | 8,000 | 116億8890万 | +1.12% | 8.06 | 1.37 |
| 06/11 | 592 | 594 | 588 | 594 | -0.79% | 8,800 | 118億827万 | +2.33% | 8.15 | 1.39 |
| 06/10 | 598 | 600 | 592 | 598 | 0% | 20,800 | 119億278万 | +3.32% | 8.21 | 1.4 |
| 06/09 | 598 | 598 | 597 | 598 | +0.21% | 7,200 | 119億278万 | +3.5% | 8.21 | 1.4 |
| 06/06 | 600 | 600 | 592 | 597 | +0.63% | 10,400 | 118億7791万 | +3.47% | 8.19 | 1.4 |
| 06/05 | 598 | 598 | 590 | 593 | -0.71% | 14,800 | 118億330万 | +3.17% | 8.14 | 1.39 |
| 06/04 | 598 | 600 | 593 | 598 | -0.42% | 25,600 | 118億8786万 | +4.28% | 8.2 | 1.4 |
| 06/03 | 601 | 601 | 600 | 600 | 0% | 7,200 | 119億3760万 | +5.08% | 8.24 | 1.4 |
| 06/02 | 600 | 603 | 595 | 600 | +1.65% | 46,800 | 119億3760万 | +5.45% | 8.24 | 1.4 |
| 05/30 | 597 | 597 | 584 | 590 | +1.03% | 24,400 | 117億4361万 | +4.1% | 8.1 | 1.38 |
| 05/29 | 591 | 591 | 584 | 584 | -0.76% | 11,600 | 116億2423万 | +3.41% | 8.02 | 1.37 |
| 05/28 | 578 | 589 | 574 | 589 | +2.84% | 31,200 | 117億1377万 | +4.57% | 8.08 | 1.38 |
| 05/27 | 577 | 577 | 568 | 573 | -0.22% | 20,000 | 113億9046万 | +1.87% | 7.86 | 1.34 |
| 05/26 | 574 | 579 | 571 | 574 | +0.57% | 28,400 | 114億1533万 | +2.27% | 7.88 | 1.34 |
| 05/23 | 568 | 573 | 568 | 571 | -0.26% | 4,800 | 113億5066万 | +1.88% | 7.83 | 1.34 |
| 05/22 | 559 | 572 | 559 | 572 | +1.64% | 22,000 | 113億8051万 | +2.33% | 7.85 | 1.34 |
| 05/21 | 558 | 563 | 558 | 563 | +0.09% | 9,200 | 111億9647万 | +1.03% | 7.72 | 1.32 |
| 05/20 | 563 | 570 | 550 | 562 | -0.04% | 39,200 | 111億8652万 | +1.31% | 7.72 | 1.32 |
| 05/19 | 574 | 574 | 563 | 563 | -2% | 18,800 | 111億9150万 | +1.53% | 7.72 | 1.32 |
| 05/16 | 582 | 582 | 569 | 574 | -1.54% | 15,600 | 114億2030万 | +3.61% | 7.88 | 1.34 |
| 05/15 | 572 | 592 | 572 | 583 | -0.26% | 65,600 | 115億9936万 | +5.42% | 8 | 1.36 |
| 05/14 | 558 | 586 | 558 | 585 | +4.84% | 88,000 | 116億2921万 | +5.89% | 8.02 | 1.37 |
| 05/13 | 561 | 561 | 556 | 558 | -0.54% | 38,800 | 110億9202万 | +1.36% | 7.65 | 1.3 |
| 05/12 | 563 | 569 | 560 | 561 | -1.88% | 27,600 | 111億5170万 | +1.91% | 7.69 | 1.31 |
| 05/09 | 564 | 574 | 563 | 571 | +2.33% | 122,800 | 113億6559万 | +4.05% | 7.84 | 1.34 |
| 05/08 | 561 | 564 | 548 | 558 | -0.93% | 74,000 | 111億694万 | +2.24% | 7.66 | 1.31 |
| 05/07 | 566 | 566 | 561 | 564 | -0.57% | 21,200 | 112億1139万 | +3.58% | 7.73 | 1.32 |
| 05/02 | 565 | 568 | 560 | 567 | +0.13% | 66,400 | 112億7605万 | +4.76% | 7.78 | 1.33 |
| 05/01 | 554 | 569 | 550 | 566 | +1.71% | 60,800 | 112億6113万 | +5.2% | 7.77 | 1.32 |
| 04/30 | 546 | 563 | 546 | 557 | +1.97% | 65,600 | 110億7212万 | +4.02% | 7.64 | 1.3 |
| 04/28 | 537 | 548 | 537 | 546 | -0.32% | 26,400 | 108億5824万 | +2.58% | 7.49 | 1.28 |
| 04/25 | 542 | 553 | 537 | 548 | +1.39% | 11,600 | 108億9306万 | +3.3% | 7.52 | 1.28 |
| 04/24 | 538 | 544 | 533 | 540 | -1.82% | 17,200 | 107億4384万 | +2.47% | 7.41 | 1.26 |
| 04/23 | 545 | 550 | 534 | 550 | -0.23% | 11,600 | 109億4280万 | +4.76% | 7.55 | 1.29 |
| 04/22 | 546 | 561 | 544 | 551 | +1.05% | 49,200 | 109億6767万 | +5.2% | 7.57 | 1.29 |
| 04/21 | 558 | 558 | 543 | 546 | -1.58% | 14,400 | 108億5326万 | +4.7% | 7.49 | 1.28 |
| 04/18 | 556 | 557 | 549 | 554 | +0.82% | 26,000 | 110億2735万 | +6.59% | 7.61 | 1.3 |
| 04/17 | 551 | 551 | 544 | 550 | +0.23% | 29,600 | 109億3782万 | +5.92% | 7.55 | 1.29 |
| 04/16 | 534 | 554 | 534 | 549 | +2.76% | 44,000 | 109億1295万 | +5.89% | 7.53 | 1.28 |
| 04/15 | 531 | 534 | 529 | 534 | +2.59% | 25,200 | 106億1949万 | +3.24% | 7.33 | 1.25 |
| 04/14 | 521 | 527 | 518 | 520 | -2.3% | 20,800 | 103億5089万 | +0.63% | 7.14 | 1.22 |
| 04/11 | 525 | 538 | 521 | 533 | -1.16% | 55,200 | 105億9462万 | +3% | 7.31 | 1.25 |
| 04/10 | 552 | 563 | 537 | 539 | -2.31% | 43,200 | 107億1897万 | +4.21% | 7.4 | 1.26 |
| 04/09 | 545 | 558 | 536 | 552 | +1.19% | 132,800 | 109億7264万 | +6.88% | 7.57 | 1.29 |
| 04/08 | 550 | 553 | 545 | 545 | -1.93% | 50,400 | 108億4332万 | +5.83% | 7.48 | 1.28 |
| 04/07 | 547 | 556 | 522 | 556 | +1.51% | 59,200 | 110億5720万 | +8.12% | 7.63 | 1.3 |
| 04/04 | 542 | 557 | 540 | 548 | -0.45% | 52,800 | 108億9306万 | +6.73% | 7.52 | 1.28 |
| 04/03 | 526 | 555 | 526 | 550 | +4.51% | 110,400 | 109億4280万 | +7% | 7.55 | 1.29 |
| 04/02 | 519 | 549 | 517 | 526 | +2.58% | 35,600 | 104億7027万 | +2.18% | 7.22 | 1.23 |
| 04/01 | 505 | 518 | 502 | 513 | +1.23% | 94,400 | 102億664万 | -0.77% | 7.04 | 1.2 |
| 03/31 | 508 | 512 | 505 | 507 | +2.79% | 29,600 | 100億8229万 | -2.36% | 5.93 | 1.31 |
| 03/28 | 478 | 494 | 478 | 493 | +2.55% | 14,000 | 98億872万 | -5.37% | 5.77 | 1.27 |
| 03/27 | 484 | 489 | 474 | 481 | -2.39% | 22,800 | 95億6500万 | -8.25% | 5.62 | 1.24 |
| 03/26 | 485 | 494 | 485 | 493 | +1.49% | 19,600 | 97億9878万 | -6.72% | 5.76 | 1.27 |
| 03/25 | 493 | 495 | 485 | 485 | -1.47% | 18,000 | 96億5453万 | -8.79% | 5.68 | 1.25 |
| 03/24 | 479 | 500 | 479 | 493 | +2.76% | 19,600 | 97億9878万 | -8.12% | 5.76 | 1.27 |
| 03/20 | 500 | 500 | 476 | 479 | -2.94% | 36,400 | 95億3515万 | -11.25% | 5.61 | 1.24 |
| 03/19 | 507 | 510 | 494 | 494 | -2.52% | 30,400 | 98億2365万 | -9.4% | 5.78 | 1.28 |
| 03/18 | 515 | 522 | 506 | 507 | +2.79% | 15,600 | 100億7732万 | -7.74% | 5.92 | 1.31 |
| 03/17 | 501 | 520 | 493 | 493 | -3.33% | 47,200 | 98億375万 | -10.73% | 5.76 | 1.27 |
| 03/14 | 515 | 519 | 505 | 510 | -4.14% | 48,800 | 101億4198万 | -7.99% | 5.96 | 1.32 |
| 03/13 | 526 | 538 | 525 | 532 | +1.05% | 18,000 | 105億7969万 | -4.19% | 6.22 | 1.37 |
| 03/12 | 528 | 530 | 525 | 526 | -0.89% | 15,200 | 104億7027万 | -5.01% | 6.16 | 1.36 |
| 03/11 | 525 | 531 | 522 | 531 | +1.14% | 46,000 | 105億6477万 | -3.8% | 6.21 | 1.37 |
| 03/10 | 525 | 537 | 523 | 525 | +0.82% | 34,000 | 104億4540万 | -4.89% | 6.14 | 1.36 |
| 03/07 | 527 | 532 | 520 | 521 | -1% | 42,000 | 103億6084万 | -6.17% | 6.09 | 1.35 |
| 03/06 | 524 | 530 | 519 | 526 | -0.09% | 48,800 | 104億6529万 | -5.73% | 6.15 | 1.36 |
| 03/05 | 540 | 542 | 523 | 527 | +1.01% | 46,000 | 104億7524万 | -6.65% | 6.16 | 1.36 |
| 03/04 | 514 | 523 | 512 | 521 | +0.53% | 38,400 | 103億7079万 | -8.23% | 6.1 | 1.35 |
| 03/03 | 524 | 526 | 510 | 519 | -3.89% | 108,000 | 103億1607万 | -9.19% | 6.06 | 1.34 |
| 02/28 | 564 | 564 | 528 | 540 | -4.51% | 130,800 | 107億3389万 | -6.17% | 6.31 | 1.39 |
| 02/27 | 563 | 570 | 562 | 565 | -0.13% | 9,600 | 112億4124万 | -2.25% | 6.61 | 1.46 |
| 02/26 | 572 | 578 | 566 | 566 | -1.14% | 25,600 | 112億5616万 | -2.46% | 6.62 | 1.46 |
| 02/25 | 570 | 577 | 562 | 572 | +1.69% | 30,400 | 113億8548万 | -1.51% | 6.69 | 1.48 |
| 02/24 | 561 | 584 | 560 | 563 | -0.88% | 54,400 | 111億9647万 | -3.47% | 6.58 | 1.45 |
| 02/21 | 575 | 576 | 559 | 568 | -0.83% | 54,400 | 112億9595万 | -2.62% | 6.64 | 1.47 |
| 02/20 | 583 | 583 | 570 | 573 | -2.14% | 18,400 | 113億9046万 | -1.97% | 6.7 | 1.48 |
| 02/19 | 583 | 590 | 577 | 585 | +0.39% | 23,200 | 116億3916万 | +0.17% | 6.84 | 1.51 |
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。
