山田コンサルティンググループ（4792）の株価チャート

2016/01/15

2015/08/17～2016/01/15

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
2016
01/15	905	908	895	896	-0.83%	8,800	178億3179万	-2.9%	13.1	1.94
01/14	910	910	893	904	-1.36%	4,000	179億8101万	-2.19%	13.21	1.96
01/13	876	916	876	916	+4.56%	20,000	182億2971万	-0.73%	13.39	1.99
01/12	926	928	876	876	-7.15%	27,600	174億3387万	-4.96%	12.81	1.9
01/08	933	950	908	944	-0.66%	25,200	187億7685万	+2.25%	13.8	2.05
01/07	963	963	918	950	-1.3%	15,600	189億120万	+3.26%	13.89	2.06
01/06	979	990	958	963	-1.03%	18,400	191億4990万	+4.96%	14.07	2.09
01/05	945	973	938	973	+3.73%	11,200	193億4886万	+6.52%	14.22	2.11
01/04	954	954	938	938	-3.23%	6,800	186億5250万	+3.36%	13.71	2.03
2015
12/30	964	969	963	969	+0.26%	10,800	192億7425万	+7.16%	14.21	2.11
12/29	955	968	938	966	+1.18%	19,200	192億2451万	+7.6%	14.17	2.1
12/28	919	955	919	955	+2.69%	19,200	190億68万	+6.94%	14.01	2.08
12/25	933	933	905	930	+0.81%	32,400	185億328万	+4.73%	13.64	2.02
12/24	923	925	895	923	+0.82%	12,400	183億5406万	+4.36%	13.53	2.01
12/22	918	918	910	915	-0.54%	8,400	182億484万	+3.98%	13.42	1.99
12/21	880	920	880	920	+4.4%	16,400	183億432万	+4.9%	13.49	2
12/18	879	886	878	881	-1.67%	11,600	175億3335万	+0.83%	12.93	1.92
12/17	899	908	896	896	+0.14%	4,000	178億3179万	+2.78%	13.15	1.95
12/16	891	905	891	895	0%	2,000	178億692万	+2.99%	13.13	1.95
12/15	888	909	884	895	-0.28%	20,800	178億692万	+3.23%	13.13	1.95
12/14	910	910	864	898	-1.78%	10,000	178億5666万	+3.88%	13.16	1.95
12/11	905	924	905	914	-0.27%	6,400	181億7997万	+6%	13.4	1.99
12/10	934	934	904	916	-1.87%	10,000	182億2971万	+6.66%	13.44	1.99
12/09	921	934	898	934	+2.33%	17,600	185億7789万	+8.96%	13.7	2.03
12/08	905	925	905	913	0%	39,200	181億5510万	+6.73%	13.38	1.99
12/07	888	913	888	913	+2.96%	25,600	181億5510万	+6.85%	13.38	1.99
12/04	880	888	880	886	-1.25%	14,800	176億3283万	+4.14%	13	1.93
12/03	894	900	888	898	+0.7%	17,600	178億5666万	+5.84%	13.16	1.95
12/02	884	891	873	891	+0.99%	11,200	177億3231万	+5.6%	13.07	1.94
12/01	863	883	863	883	+2.32%	16,000	175億5822万	+4.93%	12.94	1.92
11/30	863	880	863	863	+0.73%	23,200	171億6030万	+3.05%	12.65	1.88
11/27	841	856	841	856	+1.78%	8,800	170億3595万	+2.54%	12.56	1.86
11/26	833	853	833	841	+0.3%	12,800	167億3751万	+0.87%	12.34	1.83
11/25	839	843	831	839	+1.05%	10,800	166億8777万	+0.69%	12.3	1.82
11/24	834	838	820	830	-1.19%	10,000	165億1368万	-0.36%	12.17	1.81
11/20	829	840	828	840	+1.05%	5,200	167億1264万	+0.84%	12.32	1.83
11/19	850	850	831	831	-0.15%	7,200	165億3855万	-0.09%	12.19	1.81
11/18	848	848	833	833	+0.15%	7,200	165億6342万	+0.06%	12.21	1.81
11/17	821	831	821	831	+1.37%	9,200	165億3855万	-0.09%	12.19	1.81
11/16	828	828	820	820	-2.96%	6,400	163億1472万	-1.44%	12.03	1.78
11/13	831	845	820	845	+1.35%	10,400	168億1212万	+1.44%	12.39	1.84
11/12	838	840	833	834	-0.3%	4,400	165億8829万	+0.09%	12.23	1.81
11/11	826	846	826	836	+0.6%	21,200	166億3803万	+0.39%	12.27	1.82
11/10	835	841	830	831	-0.45%	27,600	165億3855万	-0.21%	12.19	1.81
11/09	838	848	830	835	-0.6%	16,800	166億1316万	+0.36%	12.25	1.82
11/06	844	844	836	840	-0.44%	16,800	167億1264万	+1.08%	12.32	1.83
11/05	863	863	844	844	-2.74%	3,200	167億8725万	+1.9%	12.38	1.84
11/04	875	875	838	868	-2.25%	18,800	172億5978万	+5.15%	12.72	1.89
11/02	885	888	855	888	0%	18,000	176億5770万	+8.1%	13.02	1.93
10/30	830	888	813	888	+7.9%	49,200	176億5770万	+8.63%	13.02	1.93
10/29	818	823	805	823	+1.54%	34,400	163億6446万	+1.17%	12.06	1.79
10/28	809	816	805	810	+0.15%	18,800	161億1576万	-0.12%	11.88	1.76
10/27	800	813	798	809	-0.31%	27,200	160億9089万	-0.15%	11.86	1.76
10/26	793	811	793	811	+3.51%	16,800	161億4063万	+0.15%	11.9	1.76
10/23	813	816	781	784	-3.54%	34,000	155億9349万	-3.12%	11.5	1.71
10/22	830	830	813	813	-2.99%	5,200	161億6550万	+0.43%	11.92	1.77
10/21	825	838	825	838	+2.45%	10,400	166億6290万	+3.52%	12.28	1.82
10/20	825	825	814	818	-0.91%	5,200	162億6498万	+1.18%	11.99	1.78
10/19	828	828	814	825	-0.15%	7,600	164億1420万	+2.36%	12.1	1.79
10/16	819	834	819	826	+0.92%	6,000	164億3907万	+2.77%	12.12	1.8
10/15	816	835	816	819	-1.65%	4,400	162億8985万	+2.09%	12.01	1.78
10/14	836	836	825	833	-0.45%	8,400	165億6342万	+3.93%	12.21	1.81
10/13	840	840	828	836	-0.45%	11,600	166億3803万	+4.53%	12.27	1.82
10/09	826	845	826	840	+1.2%	8,400	167億1264万	+5.26%	12.32	1.83
10/08	839	865	825	830	-1.04%	16,800	165億1368万	+4.01%	12.17	1.81
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

山田コンサルティンググループ（4792）の株価チャート

2015/08/17～2016/01/15

株価推移

開示資料

決算

株式

チャート