山田コンサルティンググループ（4792）の株価チャート

2015/05/07

2014/12/05～2015/05/07

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
2015
05/07	909	923	909	909	-2.68%	29,200	180億8049万	+4.33%	13.37	1.98
05/01	888	934	888	934	+5.21%	112,400	185億7789万	+7.57%	13.74	2.04
04/30	875	899	863	888	+6.29%	88,800	176億5770万	+2.6%	13.06	1.94
04/28	838	853	835	835	-0.3%	30,400	166億1316万	-3.36%	12.29	1.82
04/27	856	858	838	838	-0.15%	22,000	166億6290万	-3.29%	12.33	1.83
04/24	844	851	839	839	-1.03%	11,600	166億8777万	-3.37%	12.34	1.83
04/23	849	850	840	848	-0.59%	22,000	168億6186万	-2.59%	12.47	1.85
04/22	863	873	848	853	-0.44%	19,200	169億6134万	-2.24%	12.55	1.86
04/21	859	863	856	856	+0.74%	6,800	170億3595万	-2.03%	12.6	1.87
04/20	856	860	850	850	-2.72%	19,600	169億1160万	-2.97%	12.51	1.86
04/17	876	876	874	874	-0.71%	4,000	173億8413万	-0.37%	12.86	1.91
04/16	874	880	874	880	-0.42%	6,000	175億848万	+0.46%	12.95	1.92
04/15	875	885	871	884	+1%	9,600	175億8309万	+1.12%	13.01	1.93
04/14	875	886	868	875	-0.57%	11,200	174億900万	+0.34%	12.88	1.91
04/13	871	883	871	880	-0.56%	5,200	175億848万	+1.27%	12.95	1.92
04/10	879	888	868	885	+1.14%	20,400	176億796万	+2.08%	13.03	1.93
04/09	889	890	871	875	-1.55%	17,200	174億900万	+1.16%	12.88	1.91
04/08	880	890	875	889	+0.99%	10,400	176億8257万	+2.98%	13.08	1.94
04/07	878	889	875	880	-0.56%	10,400	175億848万	+2.09%	12.95	1.92
04/06	886	886	869	885	+1.29%	13,600	176億796万	+2.79%	13.03	1.93
04/03	859	874	848	874	+2.19%	10,800	173億8413万	+1.72%	12.86	1.91
04/02	868	868	829	855	-1.44%	30,400	170億1108万	-0.35%	12.58	1.87
04/01	868	874	868	868	0%	5,200	172億5978万	+1.23%	12.77	1.89
03/31	868	878	864	868	+1.02%	4,400	172億5978万	+1.23%	12	2.05
03/30	843	859	843	859	+1.93%	4,000	170億8569万	+0.2%	11.88	2.03
03/27	873	873	843	843	-0.3%	20,800	167億6238万	-1.69%	11.66	1.99
03/26	864	876	845	845	-2.17%	27,200	168億1212万	-1.52%	11.69	1.99
03/25	880	884	856	864	-1.57%	26,000	171億8517万	+0.44%	11.95	2.04
03/24	891	896	878	878	-1.82%	28,800	174億5874万	+2.03%	12.14	2.07
03/23	913	913	890	894	-0.97%	10,800	177億8205万	+4.05%	12.37	2.11
03/20	880	909	878	903	+2.56%	18,000	179億5614万	+5.31%	12.49	2.13
03/19	903	903	878	880	-3.69%	26,000	175億848万	+2.92%	12.18	2.08
03/18	903	916	884	914	+0.41%	33,600	181億7997万	+7.12%	12.64	2.16
03/17	868	915	865	910	+4.9%	122,000	181億536万	+7.06%	12.59	2.15
03/16	850	868	838	868	+1.46%	62,800	172億5978万	+2.42%	12	2.05
03/13	846	855	844	855	+2.4%	37,200	170億1108万	+1.06%	11.83	2.02
03/12	821	845	821	835	+1.83%	14,000	166億1316万	-1.07%	11.55	1.97
03/11	810	828	809	820	+1.71%	20,000	163億1472万	-2.73%	11.35	1.93
03/10	818	820	804	806	-1.38%	26,400	160億4115万	-4.13%	11.16	1.9
03/09	839	839	818	818	-2.39%	59,200	162億6498万	-2.79%	11.31	1.93
03/06	839	843	838	838	-0.45%	31,600	166億6290万	-0.3%	11.59	1.98
03/05	846	846	839	841	-0.59%	10,400	167億3751万	+0.03%	11.64	1.98
03/04	854	854	840	846	-0.44%	10,000	168億3699万	+0.62%	11.71	2
03/03	835	850	834	850	+1.64%	13,600	169億1160万	+1.43%	11.76	2.01
03/02	844	845	834	836	-1.33%	9,200	166億3803万	+0.15%	11.57	1.97
02/27	840	858	840	848	-0.29%	40,800	168億6186万	+1.62%	11.73	2
02/26	873	873	841	850	-1.88%	22,800	169億1160万	+2.16%	11.76	2.01
02/25	854	869	854	866	+1.91%	18,800	172億3491万	+4.37%	11.99	2.04
02/24	865	879	850	850	-1.88%	22,800	169億1160万	+2.78%	11.76	2.01
02/23	888	888	860	866	-1.28%	24,400	172億3491万	+4.87%	11.99	2.04
02/20	894	894	878	878	-1.13%	17,200	174億5874万	+6.49%	12.14	2.07
02/19	863	888	858	888	+3.8%	59,600	176億5770万	+8.1%	12.28	2.09
02/18	863	865	855	855	+0.15%	20,800	170億1108万	+4.65%	11.83	2.02
02/17	850	854	840	854	+0.59%	29,200	169億8621万	+4.75%	11.81	2.01
02/16	860	860	841	849	-0.15%	33,600	168億8673万	+4.4%	11.74	2
02/13	844	850	844	850	+0.89%	12,000	169億1160万	+4.81%	11.76	2.01
02/12	845	848	836	843	+0.3%	16,000	167億6238万	+4.14%	11.66	1.99
02/10	835	843	828	840	+2.75%	8,800	167億1264万	+3.96%	11.62	1.98
02/09	843	843	810	818	-2.97%	17,600	162億6498万	+1.18%	11.31	1.93
02/06	818	848	813	843	+3.22%	35,200	167億6238万	+4.53%	11.66	1.99
02/05	798	816	798	816	+2.51%	18,800	162億4011万	+1.65%	11.29	1.93
02/04	796	800	784	796	+1.59%	14,400	158億4219万	-0.59%	11.02	1.88
02/03	795	798	783	784	-1.42%	34,000	155億9349万	-1.91%	10.84	1.85
02/02	800	800	793	795	-1.55%	36,800	158億1732万	-0.25%	11	1.88
01/30	818	825	773	808	-6.38%	196,400	160億6602万	+1.32%	11.17	1.9
01/29	856	869	850	863	+4.55%	84,800	171億6030万	+8.35%	11.93	2.03
01/28	786	825	786	825	+4.93%	15,600	164億1420万	+4.17%	11.41	1.95
01/27	790	794	779	786	+0.64%	10,800	156億4323万	-0.35%	10.88	1.85
01/26	786	790	778	781	-2.04%	10,800	155億4375万	-0.86%	10.81	1.84
01/23	801	801	798	798	-0.31%	7,600	158億6706万	+1.21%	11.03	1.88
01/22	809	809	791	800	+1.11%	23,600	159億1680万	+1.65%	11.07	1.89
01/21	816	824	788	791	-2.31%	21,200	157億4271万	+0.67%	10.95	1.87
01/20	814	815	810	810	-0.15%	3,600	161億1576万	+3.18%	11.21	1.91
01/19	809	811	801	811	+0.31%	2,000	161億4063万	+3.48%	11.22	1.91
01/16	789	809	788	809	+0.31%	6,000	160億9089万	+3.29%	11.19	1.91
01/15	793	820	786	806	+1.74%	4,400	160億4115万	+2.97%	11.16	1.9
01/14	806	806	790	793	-3.06%	2,800	157億6758万	+1.21%	10.97	1.87
01/13	785	818	785	818	+4.14%	7,200	162億6498万	+4.41%	11.31	1.93
01/09	793	794	783	785	-2.94%	4,400	156億1836万	+0.13%	10.86	1.85
01/08	809	809	791	809	0%	5,200	160億9089万	+3.03%	11.19	1.91
01/07	816	816	798	809	-1.07%	8,800	160億9089万	+3.03%	11.19	1.91
01/06	823	823	788	818	-0.91%	7,600	162億6498万	+4.14%	11.31	1.93
01/05	786	831	780	825	+6.45%	33,200	164億1420万	+5.1%	11.41	1.95
2014
12/30	773	775	750	775	+1.14%	14,400	154億1940万	-1.27%	10.77	1.84
12/29	765	775	765	766	+0.16%	8,400	152億4531万	-2.39%	10.65	1.82
12/26	789	789	765	765	+3.34%	31,600	152億2044万	-2.55%	10.63	1.81
12/25	760	770	740	740	-1.46%	21,600	147億2801万	-5.7%	10.29	1.75
12/24	786	786	750	751	-4.45%	25,600	149億4687万	-4.54%	10.44	1.78
12/22	789	789	775	786	-0.16%	6,400	156億4323万	-0.22%	10.93	1.86
12/19	768	788	750	788	+5%	13,600	156億6810万	-0.19%	10.95	1.87
12/18	775	775	750	750	-1.15%	9,200	149億2200万	-4.94%	10.42	1.78
12/17	758	763	756	759	+0.17%	4,000	150億9609万	-4.08%	10.55	1.8
12/16	763	763	737	758	-1.62%	39,600	150億7122万	-4.6%	10.53	1.8
12/15	773	775	770	770	-0.81%	5,200	153億1992万	-3.27%	10.7	1.82
12/12	784	795	776	776	+0.16%	18,800	154億4427万	-2.85%	10.79	1.84
12/11	760	775	760	775	+0.49%	5,600	154億1940万	-3.37%	10.77	1.84
12/10	776	783	766	771	-1.91%	6,000	153億4479万	-4.07%	10.72	1.83
12/09	783	793	783	786	-1.1%	7,200	156億4323万	-2.45%	10.93	1.86
12/08	799	799	778	795	-0.16%	19,200	158億1732万	-1.49%	11.05	1.88
12/05	805	805	781	796	-1.24%	36,000	158億4219万	-1.09%	11.07	1.89

山田コンサルティンググループ（4792）の株価チャート

2014/12/05～2015/05/07

株価推移

開示資料

決算

株式

チャート