山田コンサルティンググループ（4792）の株価チャート
2015/01/05～2015/06/01
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 |
| 06/01 | 956 | 973 | 933 | 968 | -0.64% | 41,600 | 192億4938万 | +5.74% | 14.24 | 2.11 |
| 05/29 | 958 | 975 | 958 | 974 | +1.83% | 26,400 | 193億7373万 | +7.01% | 14.33 | 2.13 |
| 05/28 | 941 | 974 | 941 | 956 | +2% | 18,000 | 190億2555万 | +5.55% | 14.07 | 2.09 |
| 05/27 | 949 | 949 | 928 | 938 | -1.19% | 21,200 | 186億5250万 | +3.94% | 13.8 | 2.05 |
| 05/26 | 945 | 958 | 945 | 949 | -0.52% | 12,800 | 188億7633万 | +5.42% | 13.96 | 2.07 |
| 05/25 | 965 | 980 | 941 | 954 | -1.17% | 32,400 | 189億7581万 | +6.33% | 14.04 | 2.08 |
| 05/22 | 958 | 968 | 958 | 965 | +0.26% | 20,800 | 191億9964万 | +7.94% | 14.2 | 2.11 |
| 05/21 | 956 | 968 | 956 | 963 | +0.52% | 7,200 | 191億4990万 | +8.02% | 14.17 | 2.1 |
| 05/20 | 976 | 986 | 958 | 958 | -0.91% | 28,800 | 190億5042万 | +7.83% | 14.09 | 2.09 |
| 05/19 | 949 | 966 | 949 | 966 | +2.25% | 17,600 | 192億2451万 | +9.3% | 14.22 | 2.11 |
| 05/18 | 919 | 960 | 919 | 945 | +1.07% | 31,600 | 188億172万 | +7.26% | 13.91 | 2.06 |
| 05/15 | 903 | 941 | 903 | 935 | +4.03% | 31,200 | 186億276万 | +6.37% | 13.76 | 2.04 |
| 05/14 | 891 | 925 | 891 | 899 | -0.14% | 38,400 | 178億8153万 | +2.48% | 13.23 | 1.96 |
| 05/13 | 904 | 909 | 886 | 900 | +1.41% | 31,200 | 179億640万 | +2.74% | 13.25 | 1.96 |
| 05/12 | 881 | 895 | 880 | 888 | +0.71% | 72,400 | 176億5770万 | +1.54% | 13.06 | 1.94 |
| 05/11 | 889 | 891 | 879 | 881 | -1.54% | 39,200 | 175億3335万 | +0.95% | 12.97 | 1.92 |
| 05/08 | 910 | 916 | 895 | 895 | -1.51% | 22,400 | 178億692万 | +2.52% | 13.17 | 1.95 |
| 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 |
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。
