山田コンサルティンググループ（4792）の株価チャート

2016/03/07

2015/10/08～2016/03/07

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
2016
03/07	766	766	748	763	0%	40,800	151億7070万	-3.11%	11.15	1.65
03/04	770	773	763	763	-1.13%	16,400	151億7070万	-3.6%	11.15	1.65
03/03	774	786	768	771	-1.91%	24,800	153億4479万	-3.11%	11.27	1.67
03/02	785	799	785	786	+2.11%	14,400	156億4323万	-1.47%	11.49	1.7
03/01	783	783	770	770	-1.91%	4,400	153億1992万	-3.75%	11.26	1.67
02/29	781	785	764	785	+0.8%	10,800	156億1836万	-2.24%	11.48	1.7
02/26	765	785	753	779	+3.15%	15,600	154億9401万	-3.14%	11.38	1.69
02/25	754	758	750	755	+0.17%	26,000	150億2148万	-6.21%	11.04	1.64
02/24	768	768	754	754	-2.11%	10,000	149億9661万	-6.71%	11.02	1.63
02/23	775	786	770	770	+0.49%	5,600	153億1992万	-5.29%	11.26	1.67
02/22	774	774	766	766	+0.66%	5,600	152億4531万	-6.44%	11.2	1.66
02/19	769	775	761	761	-3.18%	3,200	151億4583万	-7.62%	11.13	1.65
02/18	761	789	761	786	+4.83%	12,400	156億4323万	-5.27%	11.49	1.7
02/17	779	779	747	750	-3.69%	8,800	149億2200万	-10.18%	10.96	1.63
02/16	780	780	766	779	+1.63%	6,000	154億9401万	-7.29%	11.38	1.69
02/15	786	786	765	766	+2%	8,400	152億4531万	-9.53%	11.2	1.66
02/12	738	785	734	751	-4.91%	18,800	149億4687万	-12.03%	10.98	1.63
02/10	795	796	763	790	-0.63%	19,600	157億1784万	-8.35%	11.55	1.71
02/09	791	800	778	795	-2.6%	22,000	158億1732万	-8.62%	11.62	1.72
02/08	804	825	803	816	-2.54%	17,200	162億4011万	-6.71%	11.93	1.77
02/05	826	844	821	838	+0.15%	13,200	166億6290万	-5.05%	12.24	1.82
02/04	831	841	830	836	+0.3%	45,600	166億3803万	-5.72%	12.22	1.81
02/03	856	858	834	834	-2.77%	9,600	165億8829万	-6.43%	12.19	1.81
02/02	844	870	844	858	-0.44%	30,800	170億6082万	-4.19%	12.54	1.86
02/01	846	881	846	861	-0.29%	30,000	171億3543万	-4.09%	12.59	1.87
01/29	864	884	864	864	-0.43%	13,600	171億8517万	-4.03%	12.63	1.87
01/28	839	880	839	868	+2.81%	20,800	172億5978万	-3.82%	12.68	1.88
01/27	838	851	838	844	+1.66%	4,000	167億8725万	-6.56%	12.33	1.83
01/26	833	848	830	830	-0.75%	6,400	165億1368万	-8.29%	12.13	1.8
01/25	835	850	833	836	+1.36%	14,800	166億3803万	-7.9%	12.22	1.81
01/22	804	845	804	825	+3.13%	10,000	164億1420万	-9.34%	12.06	1.79
01/21	810	863	800	800	-2.74%	42,400	159億1680万	-12.38%	11.7	1.73
01/20	910	910	810	823	-6.8%	26,000	163億6446万	-10.31%	12.02	1.78
01/19	896	908	883	883	-3.29%	13,200	175億5822万	-4.18%	12.9	1.91
01/18	869	913	869	913	+1.81%	22,400	181億5510万	-1.14%	13.34	1.98
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

山田コンサルティンググループ（4792）の株価チャート

2015/10/08～2016/03/07

株価推移

開示資料

決算

株式

チャート