山田コンサルティンググループ（4792）の株価チャート

2015/08/28

2015/04/06～2015/08/28

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
08/28	825	846	818	846	+4.48%	69,600	168億3699万	-9.88%	12.41	1.84
08/27	823	836	800	810	+1.41%	126,400	161億1576万	-14.65%	11.88	1.76
08/26	839	839	790	799	-5.19%	100,800	158億9193万	-16.88%	11.72	1.74
08/25	755	848	743	843	+6.65%	100,400	167億6238万	-13.32%	12.36	1.83
08/24	804	874	790	790	-9.59%	100,800	157億1784万	-19.39%	11.59	1.72
08/21	883	883	865	874	-4.12%	78,400	173億8413万	-11.74%	12.82	1.9
08/20	899	911	896	911	+0.28%	21,200	181億3023万	-8.51%	13.37	1.98
08/19	921	931	905	909	-2.28%	37,600	180億8049万	-9.22%	13.33	1.98
08/18	929	933	921	930	+0.13%	38,800	185億328万	-7.55%	13.64	2.02
08/17	928	945	921	929	-0.93%	31,600	184億7841万	-7.95%	13.62	2.02
08/14	948	948	930	938	-0.13%	20,400	186億5250万	-7.45%	13.75	2.04
08/13	934	951	928	939	-0.4%	47,600	186億7737万	-7.78%	13.77	2.04
08/12	938	943	928	943	+0.13%	44,400	187億5198万	-7.78%	13.82	2.05
08/11	953	955	941	941	-1.18%	25,600	187億2711万	-8.35%	13.81	2.05
08/10	958	966	950	953	0%	46,400	189億5094万	-7.61%	13.97	2.07
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

山田コンサルティンググループ（4792）の株価チャート

2015/04/06～2015/08/28

株価推移

開示資料

決算

株式

チャート