山田コンサルティンググループ（4792）の株価チャート
2015/03/16～2015/08/07
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 |
| 08/07 | 961 | 968 | 950 | 953 | -0.91% | 36,800 | 189億5094万 | -8.06% | 13.97 | 2.07 |
| 08/06 | 983 | 985 | 959 | 961 | -0.9% | 56,800 | 191億2503万 | -7.57% | 14.1 | 2.09 |
| 08/05 | 956 | 970 | 954 | 970 | +1.57% | 57,600 | 192億9912万 | -7% | 14.23 | 2.11 |
| 08/04 | 973 | 973 | 953 | 955 | -1.93% | 49,600 | 190億68万 | -8.61% | 14.01 | 2.08 |
| 08/03 | 975 | 989 | 971 | 974 | -0.38% | 35,600 | 193億7373万 | -7.08% | 14.28 | 2.12 |
| 07/31 | 989 | 991 | 965 | 978 | -2.25% | 63,200 | 194億4834万 | -7.17% | 14.34 | 2.13 |
| 07/30 | 1,006 | 1,019 | 983 | 1,000 | -10.01% | 156,000 | 198億9600万 | -5.39% | 14.67 | 2.18 |
| 07/29 | 1,113 | 1,113 | 1,078 | 1,111 | +1.95% | 17,600 | 221億943万 | +4.93% | 16.3 | 2.42 |
| 07/28 | 1,101 | 1,120 | 1,078 | 1,090 | -2.9% | 30,000 | 216億8664万 | +3.12% | 15.99 | 2.37 |
| 07/27 | 1,135 | 1,135 | 1,119 | 1,123 | +1.58% | 16,800 | 223億3326万 | +6.3% | 16.46 | 2.44 |
| 07/24 | 1,110 | 1,131 | 1,105 | 1,105 | +0.45% | 53,200 | 219億8508万 | +4.94% | 16.21 | 2.4 |
| 07/23 | 1,085 | 1,113 | 1,085 | 1,100 | +2.33% | 32,800 | 218億8560万 | +4.66% | 16.13 | 2.39 |
| 07/22 | 1,050 | 1,075 | 1,039 | 1,075 | +2.38% | 28,000 | 213億8820万 | +2.48% | 15.77 | 2.34 |
| 07/21 | 1,045 | 1,050 | 1,043 | 1,050 | +2.07% | 24,800 | 208億9080万 | +0.19% | 15.4 | 2.28 |
| 07/17 | 1,020 | 1,029 | 1,019 | 1,029 | -0.84% | 34,400 | 204億6801万 | -1.93% | 15.09 | 2.24 |
| 07/16 | 1,038 | 1,046 | 1,015 | 1,038 | 0% | 20,400 | 206億4210万 | -1.28% | 15.22 | 2.26 |
| 07/15 | 1,020 | 1,038 | 1,020 | 1,038 | +1.72% | 5,600 | 206億4210万 | -1.28% | 15.22 | 2.26 |
| 07/14 | 1,036 | 1,044 | 1,008 | 1,020 | -0.49% | 33,200 | 202億9392万 | -3.04% | 14.96 | 2.22 |
| 07/13 | 1,014 | 1,031 | 1,000 | 1,025 | -0.61% | 16,800 | 203億9340万 | -2.57% | 15.03 | 2.23 |
| 07/10 | 1,019 | 1,035 | 1,019 | 1,031 | -1.55% | 14,800 | 205億1775万 | -2.07% | 15.13 | 2.24 |
| 07/09 | 1,013 | 1,048 | 935 | 1,048 | -0.12% | 72,000 | 208億4106万 | -0.33% | 15.36 | 2.28 |
| 07/08 | 1,063 | 1,064 | 1,026 | 1,049 | -0.83% | 23,200 | 208億6593万 | -0.02% | 15.38 | 2.28 |
| 07/07 | 1,041 | 1,058 | 1,033 | 1,058 | +0.71% | 8,400 | 210億4002万 | +1.1% | 15.51 | 2.3 |
| 07/06 | 1,033 | 1,060 | 1,029 | 1,050 | -0.94% | 14,000 | 208億9080万 | +0.77% | 15.4 | 2.28 |
| 07/03 | 1,060 | 1,060 | 1,055 | 1,060 | 0% | 8,400 | 210億8976万 | +2.02% | 15.55 | 2.31 |
| 07/02 | 1,056 | 1,060 | 1,048 | 1,060 | +1.44% | 15,600 | 210億8976万 | +2.42% | 15.55 | 2.31 |
| 07/01 | 1,020 | 1,045 | 1,020 | 1,045 | +2.33% | 20,800 | 207億9132万 | +1.36% | 15.33 | 2.27 |
| 06/30 | 1,025 | 1,038 | 1,021 | 1,021 | -1.09% | 30,400 | 203億1879万 | -0.56% | 15.03 | 2.23 |
| 06/29 | 1,061 | 1,063 | 1,031 | 1,033 | -4.4% | 32,800 | 205億4262万 | +0.83% | 15.2 | 2.25 |
| 06/26 | 1,083 | 1,105 | 1,051 | 1,080 | +0.23% | 39,600 | 214億8768万 | +5.78% | 15.9 | 2.36 |
| 06/25 | 1,079 | 1,086 | 1,056 | 1,078 | +0.7% | 12,400 | 214億3794万 | +6.05% | 15.86 | 2.35 |
| 06/24 | 1,054 | 1,083 | 1,054 | 1,070 | +0.71% | 20,800 | 212億8872万 | +5.73% | 15.75 | 2.34 |
| 06/23 | 1,060 | 1,075 | 1,060 | 1,063 | +1.19% | 11,600 | 211億3950万 | +5.51% | 15.64 | 2.32 |
| 06/22 | 1,061 | 1,069 | 1,049 | 1,050 | -0.94% | 24,000 | 208億9080万 | +4.69% | 15.45 | 2.29 |
| 06/19 | 1,045 | 1,075 | 1,045 | 1,060 | +1.68% | 11,200 | 210億8976万 | +6.11% | 15.6 | 2.31 |
| 06/18 | 1,038 | 1,045 | 1,025 | 1,043 | -0.71% | 34,400 | 207億4158万 | +4.88% | 15.34 | 2.28 |
| 06/17 | 1,045 | 1,063 | 1,045 | 1,050 | +0.48% | 3,200 | 208億9080万 | +6.28% | 15.45 | 2.29 |
| 06/16 | 1,063 | 1,063 | 1,045 | 1,045 | -2.79% | 19,600 | 207億9132万 | +6.42% | 15.38 | 2.28 |
| 06/15 | 1,076 | 1,088 | 1,074 | 1,075 | -0.12% | 8,800 | 213億8820万 | +10.14% | 15.82 | 2.35 |
| 06/12 | 1,065 | 1,096 | 1,061 | 1,076 | +1.77% | 21,200 | 214億1307万 | +11.18% | 15.84 | 2.35 |
| 06/11 | 1,035 | 1,063 | 1,030 | 1,058 | +0.95% | 14,800 | 210億4002万 | +10.04% | 15.56 | 2.31 |
| 06/10 | 1,021 | 1,048 | 1,008 | 1,048 | +0.84% | 33,200 | 208億4106万 | +9.69% | 15.42 | 2.29 |
| 06/09 | 1,028 | 1,041 | 1,023 | 1,039 | +0.97% | 20,400 | 206億6697万 | +9.23% | 15.29 | 2.27 |
| 06/08 | 1,013 | 1,030 | 1,000 | 1,029 | +3.39% | 40,800 | 204億6801万 | +8.86% | 15.14 | 2.25 |
| 06/05 | 1,013 | 1,014 | 995 | 995 | -0.87% | 16,800 | 197億9652万 | +6.19% | 14.64 | 2.17 |
| 06/04 | 968 | 1,005 | 968 | 1,004 | +4.29% | 51,600 | 199億7061万 | +7.93% | 14.77 | 2.19 |
| 06/03 | 960 | 970 | 958 | 963 | +0.13% | 11,600 | 191億4990万 | +4.17% | 14.17 | 2.1 |
| 06/02 | 968 | 973 | 961 | 961 | -0.65% | 14,800 | 191億2503万 | +4.6% | 14.15 | 2.1 |
| 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 |
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。
