山田コンサルティンググループ（4792）の株価チャート
2015/12/08～2016/05/09
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 |
| 05/09 | 858 | 859 | 833 | 840 | -2.18% | 46,000 | 167億1264万 | +17.15% | 10.52 | 1.66 |
| 05/06 | 863 | 876 | 845 | 859 | -2.41% | 58,400 | 170億8569万 | +20.44% | 10.75 | 1.7 |
| 05/02 | 838 | 923 | 818 | 880 | +4.61% | 312,400 | 175億848万 | +24.47% | 11.02 | 1.74 |
| 04/28 | 841 | 841 | 841 | 841 | +17.62% | 36,400 | 167億3751万 | +20.01% | 10.54 | 1.66 |
| 04/27 | 706 | 720 | 706 | 715 | +1.13% | 24,400 | 142億3061万 | +2.77% | 8.96 | 1.42 |
| 04/26 | 713 | 714 | 706 | 707 | -1.08% | 23,600 | 140億7144万 | +1.33% | 8.86 | 1.4 |
| 04/25 | 718 | 726 | 715 | 715 | 0% | 40,400 | 142億2564万 | +2.29% | 8.95 | 1.41 |
| 04/22 | 712 | 715 | 707 | 715 | +0.78% | 15,200 | 142億2564万 | +2.29% | 8.95 | 1.41 |
| 04/21 | 699 | 710 | 699 | 710 | +3.09% | 23,200 | 141億1621万 | +1.5% | 8.89 | 1.4 |
| 04/20 | 677 | 694 | 677 | 688 | +1.74% | 23,200 | 136億9342万 | -1.54% | 8.62 | 1.36 |
| 04/19 | 674 | 682 | 674 | 677 | -0.59% | 14,000 | 134億5964万 | -3.5% | 8.47 | 1.34 |
| 04/18 | 668 | 681 | 666 | 681 | +1.57% | 16,400 | 135億3922万 | -3.2% | 8.52 | 1.35 |
| 04/15 | 666 | 675 | 666 | 670 | -0.74% | 16,000 | 133億3032万 | -4.96% | 8.39 | 1.33 |
| 04/14 | 673 | 680 | 673 | 675 | +0.48% | 24,000 | 134億2980万 | -4.66% | 8.45 | 1.34 |
| 04/13 | 663 | 672 | 663 | 672 | +1.4% | 11,200 | 133億6513万 | -5.39% | 8.41 | 1.33 |
| 04/12 | 670 | 676 | 663 | 663 | -0.75% | 25,600 | 131億8110万 | -7.08% | 8.3 | 1.31 |
| 04/11 | 660 | 671 | 660 | 668 | -0.07% | 21,600 | 132億8058万 | -6.9% | 8.36 | 1.32 |
| 04/08 | 654 | 668 | 643 | 668 | +0.04% | 103,200 | 132億9052万 | -7.35% | 8.37 | 1.32 |
| 04/07 | 670 | 676 | 667 | 668 | -0.74% | 48,800 | 132億8555万 | -7.9% | 8.36 | 1.32 |
| 04/06 | 683 | 684 | 668 | 673 | -2.57% | 61,200 | 133億8503万 | -7.84% | 8.43 | 1.33 |
| 04/05 | 705 | 709 | 689 | 691 | -1.95% | 47,200 | 137億3818万 | -5.93% | 8.65 | 1.37 |
| 04/04 | 713 | 722 | 704 | 704 | -2.42% | 52,400 | 140億1175万 | -4.57% | 8.82 | 1.39 |
| 04/01 | 720 | 735 | 711 | 722 | +1.33% | 67,200 | 143億5993万 | -2.6% | 9.04 | 1.43 |
| 03/31 | 714 | 720 | 707 | 712 | +0.85% | 38,400 | 141億7092万 | -4.01% | 10.41 | 1.54 |
| 03/30 | 729 | 729 | 705 | 706 | -3.91% | 67,600 | 140億5155万 | -5.07% | 10.32 | 1.53 |
| 03/29 | 723 | 737 | 717 | 735 | +1.52% | 49,200 | 146億2356万 | -1.47% | 10.74 | 1.59 |
| 03/28 | 735 | 735 | 716 | 724 | +0.38% | 58,800 | 144億470万 | -3.21% | 10.58 | 1.57 |
| 03/25 | 730 | 737 | 717 | 721 | -1.2% | 60,000 | 143億4999万 | -3.7% | 10.54 | 1.56 |
| 03/24 | 755 | 755 | 728 | 730 | -2.99% | 27,600 | 145億2408万 | -2.93% | 10.67 | 1.58 |
| 03/23 | 735 | 761 | 735 | 753 | +2.42% | 33,600 | 149億7174万 | +0.07% | 11 | 1.63 |
| 03/22 | 711 | 735 | 711 | 735 | +3.63% | 23,200 | 146億1858万 | -2.55% | 10.74 | 1.59 |
| 03/18 | 714 | 715 | 708 | 709 | -0.63% | 40,800 | 141億626万 | -6.09% | 10.36 | 1.54 |
| 03/17 | 718 | 725 | 712 | 714 | -0.63% | 54,400 | 141億9579万 | -5.62% | 10.43 | 1.55 |
| 03/16 | 728 | 728 | 715 | 718 | -1.31% | 80,800 | 142億8532万 | -5.53% | 10.5 | 1.56 |
| 03/15 | 742 | 743 | 727 | 728 | -1.82% | 79,200 | 144億7434万 | -4.65% | 10.64 | 1.58 |
| 03/14 | 740 | 763 | 740 | 741 | +1.19% | 40,000 | 147億4293万 | -3.26% | 10.83 | 1.61 |
| 03/11 | 730 | 738 | 726 | 732 | +0.27% | 31,600 | 145億6884万 | -4.9% | 10.7 | 1.59 |
| 03/10 | 744 | 750 | 730 | 730 | -1.88% | 48,400 | 145億2905万 | -5.65% | 10.68 | 1.58 |
| 03/09 | 749 | 753 | 744 | 744 | -0.77% | 28,400 | 148億759万 | -4.34% | 10.88 | 1.61 |
| 03/08 | 763 | 763 | 748 | 750 | -1.64% | 22,800 | 149億2200万 | -4.21% | 10.96 | 1.63 |
| 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 |
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。
