山田コンサルティンググループ（4792）の株価チャート
2016/04/11～2016/09/05
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 |
| 09/05 | 1,075 | 1,075 | 1,040 | 1,070 | -0.47% | 10,800 | 212億8872万 | +0.66% | 13.4 | 2.12 |
| 09/02 | 1,065 | 1,075 | 1,065 | 1,075 | +0.94% | 4,400 | 213億8820万 | +1.13% | 13.46 | 2.13 |
| 09/01 | 1,081 | 1,081 | 1,065 | 1,065 | -0.47% | 2,800 | 211億8924万 | 0% | 13.34 | 2.11 |
| 08/31 | 1,050 | 1,088 | 1,049 | 1,070 | +3.13% | 21,600 | 212億8872万 | +0.38% | 13.4 | 2.12 |
| 08/30 | 1,013 | 1,038 | 1,013 | 1,038 | +2.47% | 4,000 | 206億4210万 | -2.76% | 12.99 | 2.05 |
| 08/29 | 1,010 | 1,014 | 1,004 | 1,013 | +0.25% | 10,800 | 201億4470万 | -5.37% | 12.68 | 2 |
| 08/26 | 1,013 | 1,015 | 1,010 | 1,010 | -0.25% | 4,400 | 200億9496万 | -5.96% | 12.65 | 2 |
| 08/25 | 1,015 | 1,028 | 1,013 | 1,013 | -1.1% | 6,000 | 201億4470万 | -5.99% | 12.68 | 2 |
| 08/24 | 1,009 | 1,028 | 1,009 | 1,024 | +0.99% | 8,800 | 203億6853万 | -5.12% | 12.82 | 2.03 |
| 08/23 | 1,040 | 1,058 | 1,014 | 1,014 | -0.98% | 5,600 | 201億6957万 | -6.05% | 12.7 | 2.01 |
| 08/22 | 1,074 | 1,074 | 1,000 | 1,024 | -4.43% | 21,200 | 203億6853万 | -5.38% | 12.82 | 2.03 |
| 08/19 | 1,074 | 1,074 | 1,071 | 1,071 | +0.35% | 1,200 | 213億1359万 | -1.18% | 13.42 | 2.12 |
| 08/18 | 1,071 | 1,073 | 1,068 | 1,068 | -0.23% | 4,800 | 212億3898万 | -1.7% | 13.37 | 2.11 |
| 08/17 | 1,084 | 1,086 | 1,070 | 1,070 | -1.38% | 8,000 | 212億8872万 | -1.65% | 13.4 | 2.12 |
| 08/16 | 1,088 | 1,110 | 1,083 | 1,085 | +0.93% | 6,000 | 215億8716万 | -0.28% | 13.59 | 2.15 |
| 08/15 | 1,075 | 1,093 | 1,075 | 1,075 | +0.12% | 21,200 | 213億8820万 | -1.1% | 13.46 | 2.13 |
| 08/12 | 1,095 | 1,095 | 1,068 | 1,074 | -3.48% | 18,800 | 213億6333万 | -1.31% | 13.45 | 2.12 |
| 08/10 | 1,118 | 1,119 | 1,113 | 1,113 | +0.68% | 8,000 | 221億3430万 | +2.25% | 13.93 | 2.2 |
| 08/09 | 1,105 | 1,116 | 1,103 | 1,105 | +0.45% | 7,600 | 219億8508万 | +1.66% | 13.84 | 2.19 |
| 08/08 | 1,098 | 1,100 | 1,093 | 1,100 | +0.46% | 18,000 | 218億8560万 | +1.1% | 13.78 | 2.18 |
| 08/05 | 1,068 | 1,095 | 1,056 | 1,095 | +4.29% | 8,800 | 217億8612万 | +0.55% | 13.71 | 2.17 |
| 08/04 | 1,055 | 1,060 | 1,050 | 1,050 | -0.12% | 9,200 | 208億9080万 | -3.67% | 13.15 | 2.08 |
| 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 |
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。
