山田コンサルティンググループ（4792）の株価チャート
2015/05/15～2015/10/07
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 |
| 10/07 | 835 | 840 | 824 | 839 | -0.3% | 14,400 | 166億8777万 | +5.11% | 12.3 | 1.82 |
| 10/06 | 835 | 874 | 835 | 841 | +0.75% | 10,000 | 167億3751万 | +5.29% | 12.34 | 1.83 |
| 10/05 | 834 | 840 | 818 | 835 | +2.14% | 18,800 | 166億1316万 | +4.64% | 12.25 | 1.82 |
| 10/02 | 811 | 826 | 811 | 818 | +2.67% | 4,000 | 162億6498万 | +2.7% | 11.99 | 1.78 |
| 10/01 | 784 | 811 | 776 | 796 | +2.58% | 30,800 | 158億4219万 | -0.09% | 11.68 | 1.73 |
| 09/30 | 768 | 780 | 759 | 776 | +1.14% | 24,000 | 154億4427万 | -2.6% | 11.39 | 1.69 |
| 09/29 | 775 | 775 | 758 | 768 | -0.97% | 8,400 | 152億7018万 | -4.18% | 11.26 | 1.67 |
| 09/28 | 783 | 791 | 775 | 775 | -0.96% | 31,600 | 154億1940万 | -3.85% | 11.37 | 1.69 |
| 09/25 | 779 | 784 | 776 | 783 | +0.97% | 20,400 | 155億6862万 | -3.63% | 11.48 | 1.7 |
| 09/24 | 773 | 775 | 764 | 775 | -0.96% | 15,200 | 154億1940万 | -5.26% | 11.37 | 1.69 |
| 09/18 | 786 | 794 | 783 | 783 | -1.42% | 15,200 | 155億6862万 | -5.04% | 11.48 | 1.7 |
| 09/17 | 798 | 798 | 789 | 794 | +1.11% | 26,400 | 157億9245万 | -4.37% | 11.64 | 1.73 |
| 09/16 | 799 | 799 | 778 | 785 | -1.1% | 20,800 | 156億1836万 | -6.1% | 11.51 | 1.71 |
| 09/15 | 790 | 798 | 788 | 794 | +0.47% | 10,000 | 157億9245万 | -5.73% | 11.64 | 1.73 |
| 09/14 | 805 | 808 | 788 | 790 | -3.22% | 29,600 | 157億1784万 | -6.84% | 11.59 | 1.72 |
| 09/11 | 794 | 818 | 793 | 816 | +2.67% | 16,800 | 162億4011万 | -4.53% | 11.97 | 1.78 |
| 09/10 | 788 | 795 | 770 | 795 | +0.47% | 30,800 | 158億1732万 | -7.56% | 11.66 | 1.73 |
| 09/09 | 779 | 791 | 775 | 791 | +5.32% | 28,000 | 157億4271万 | -8.74% | 11.61 | 1.72 |
| 09/08 | 785 | 785 | 745 | 751 | -4.6% | 40,000 | 149億4687万 | -14.04% | 11.02 | 1.63 |
| 09/07 | 768 | 788 | 755 | 788 | +0.32% | 41,200 | 156億6810万 | -10.71% | 11.55 | 1.71 |
| 09/04 | 818 | 823 | 773 | 785 | -2.79% | 78,000 | 156億1836万 | -11.7% | 11.51 | 1.71 |
| 09/03 | 815 | 825 | 806 | 808 | +1.25% | 34,400 | 160億6602万 | -9.98% | 11.84 | 1.76 |
| 09/02 | 828 | 835 | 798 | 798 | -5.62% | 60,000 | 158億6706万 | -11.88% | 11.7 | 1.74 |
| 09/01 | 846 | 848 | 830 | 845 | +1.2% | 34,400 | 168億1212万 | -7.85% | 12.39 | 1.84 |
| 08/31 | 846 | 848 | 825 | 835 | -1.33% | 22,000 | 166億1316万 | -9.92% | 12.25 | 1.82 |
| 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 |
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。
