山田コンサルティンググループ（4792）の株価チャート

2016/08/03

2016/03/09～2016/08/03

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
08/03	1,099	1,103	1,051	1,051	-4.32%	9,200	209億1567万	-3.64%	13.17	2.08
08/02	1,108	1,110	1,099	1,099	+0.46%	4,800	218億6073万	+0.62%	13.76	2.17
08/01	1,104	1,104	1,093	1,094	+0.11%	4,000	217億6125万	+0.34%	13.7	2.16
07/29	1,114	1,114	1,093	1,093	-1.13%	6,800	217億3638万	+0.51%	13.68	2.16
07/28	1,100	1,105	1,090	1,105	+1.03%	13,600	219億8508万	+1.75%	13.84	2.19
07/27	1,096	1,100	1,090	1,094	-0.23%	6,400	217億6125万	+0.81%	13.7	2.16
07/26	1,114	1,116	1,091	1,096	-1.9%	5,200	218億1099万	+1.22%	13.73	2.17
07/25	1,105	1,121	1,105	1,118	+1.25%	7,600	222億3378万	+3.38%	14	2.21
07/22	1,093	1,108	1,093	1,104	+0.91%	10,400	219億6021万	+2.39%	13.82	2.18
07/21	1,065	1,110	1,065	1,094	+4.17%	24,800	217億6125万	+1.56%	13.7	2.16
07/20	1,046	1,058	1,046	1,050	+0.72%	7,200	208億9080万	-2.51%	13.15	2.08
07/19	1,055	1,063	1,040	1,043	-2.68%	25,600	207億4158万	-3.2%	13.06	2.06
07/15	1,094	1,094	1,054	1,071	-2.17%	23,200	213億1359万	-0.63%	13.42	2.12
07/14	1,119	1,119	1,083	1,095	-2.12%	8,800	217億8612万	+1.67%	13.71	2.17
07/13	1,118	1,119	1,094	1,119	+1.13%	24,000	222億5865万	+4.07%	14.01	2.21
07/12	1,081	1,110	1,081	1,106	+3.75%	19,600	220億995万	+3.19%	13.85	2.19
07/11	1,068	1,074	1,048	1,066	-0.12%	5,200	212億1411万	-0.35%	13.35	2.11
07/08	1,089	1,089	1,050	1,068	-2.95%	21,600	212億3898万	-0.14%	13.37	2.11
07/07	1,079	1,104	1,079	1,100	+1.97%	15,200	218億8560万	+3.09%	13.78	2.18
07/06	1,075	1,080	1,065	1,079	-0.58%	12,000	214億6281万	+1.48%	13.51	2.13
07/05	1,130	1,130	1,075	1,085	-3.98%	19,600	215億8716万	+2.26%	13.59	2.15
07/04	1,120	1,133	1,118	1,130	-0.33%	31,600	224億8248万	+6.91%	14.15	2.24
07/01	1,109	1,134	1,104	1,134	+2.37%	46,000	225億5709万	+7.67%	14.2	2.24
06/30	1,100	1,108	1,098	1,108	+2.07%	16,000	220億3482万	+5.88%	13.87	2.19
06/29	1,080	1,088	1,068	1,085	+2.12%	34,400	215億8716万	+4.33%	13.59	2.15
06/28	1,063	1,065	1,050	1,063	-0.23%	19,600	211億3950万	+2.56%	13.31	2.1
06/27	1,030	1,065	1,030	1,065	+4.54%	37,200	211億8924万	+3.3%	13.34	2.11
06/24	1,051	1,051	949	1,019	-4.12%	40,400	202億6905万	-0.61%	12.76	2.02
06/23	1,065	1,068	1,046	1,063	-0.23%	15,200	211億3950万	+4.06%	13.31	2.1
06/22	1,063	1,083	1,060	1,065	+0.24%	23,200	211億8924万	+5.03%	13.34	2.11
06/21	1,014	1,064	1,014	1,063	+3.03%	17,200	211億3950万	+5.62%	13.31	2.1
06/20	1,041	1,051	1,031	1,031	-2.6%	22,000	205億1775万	+3.23%	12.92	2.04
06/17	1,058	1,068	1,039	1,059	-1.17%	54,800	210億6489万	+6.62%	13.26	2.09
06/16	1,094	1,128	1,058	1,071	-2.39%	128,000	213億1359万	+8.54%	13.42	2.12
06/15	1,050	1,100	1,046	1,098	+4.15%	70,000	218億3586万	+11.88%	13.74	2.17
06/14	1,048	1,068	1,048	1,054	+0.6%	59,600	209億6541万	+8.19%	13.2	2.09
06/13	1,036	1,059	1,005	1,048	-1.3%	46,400	208億4106万	+8.32%	13.12	2.07
06/10	1,058	1,069	1,041	1,061	+1.43%	42,400	211億1463万	+10.66%	13.29	2.1
06/09	1,048	1,056	1,036	1,046	-0.12%	15,600	208億1619万	+10.13%	13.1	2.07
06/08	1,050	1,050	1,035	1,048	-0.24%	14,400	208億4106万	+10.96%	13.12	2.07
06/07	1,050	1,050	1,043	1,050	+1.33%	18,400	208億9080万	+12.18%	13.15	2.08
06/06	1,009	1,040	1,009	1,036	+2.47%	46,000	206億1723万	+12.39%	12.98	2.05
06/03	999	1,019	999	1,011	+1.25%	18,000	201億1983万	+11.25%	12.66	2
06/02	1,008	1,011	994	999	-2.56%	22,800	198億7113万	+11.34%	12.51	1.98
06/01	1,001	1,035	1,001	1,025	+2.12%	71,200	203億9340万	+15.69%	12.84	2.03
05/31	1,015	1,015	1,004	1,004	-0.62%	22,800	199億7061万	+14.98%	12.57	1.99
05/30	963	1,010	953	1,010	+4.94%	58,400	200億9496万	+17.31%	12.65	2
05/27	975	981	960	963	-1.41%	33,600	191億4990万	+13.64%	12.05	1.9
05/26	970	985	963	976	+0.77%	37,600	194億2347万	+16.78%	12.23	1.93
05/25	945	970	939	969	+2.51%	51,200	192億7425万	+17.57%	12.13	1.92
05/24	909	949	909	945	+2.72%	39,600	188億172万	+16.38%	11.83	1.87
05/23	909	920	903	920	+1.24%	17,200	183億432万	+14.86%	11.52	1.82
05/20	900	909	875	909	+2.97%	24,000	180億8049万	+14.89%	11.38	1.8
05/19	885	891	881	883	+0.86%	4,800	175億5822万	+13%	11.05	1.75
05/18	879	885	868	875	-1.13%	44,400	174億900万	+13.34%	10.96	1.73
05/17	880	895	880	885	+0.71%	15,600	176億796万	+15.84%	11.08	1.75
05/16	893	905	879	879	-3.43%	24,000	174億8361万	+16.24%	11.01	1.74
05/13	924	924	904	910	-0.68%	21,600	181億536万	+21.66%	11.4	1.8
05/12	935	935	915	916	-0.54%	17,200	182億2971万	+23.82%	11.47	1.81
05/11	866	945	866	921	+4.24%	62,800	183億2919万	+25.85%	11.54	1.82
05/10	850	884	850	884	+5.21%	76,800	175億8309万	+22.06%	11.07	1.75
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

山田コンサルティンググループ（4792）の株価チャート

2016/03/09～2016/08/03

株価推移

開示資料

決算

株式

チャート