山田コンサルティンググループ（4792）の株価チャート

2016/11/09

2016/06/14～2016/11/09

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
11/09	1,100	1,100	1,050	1,076	-2.49%	16,800	214億1307万	-2.16%	13.48	2.13
11/08	1,095	1,104	1,075	1,104	-0.45%	9,200	219億6021万	+0.43%	13.82	2.18
11/07	1,063	1,109	1,063	1,109	+4.6%	22,000	220億5969万	+0.89%	13.89	2.19
11/04	1,073	1,073	1,026	1,060	-2.08%	28,000	210億8976万	-3.37%	13.28	2.1
11/02	1,084	1,088	1,075	1,083	-0.12%	11,200	215億3742万	-1.23%	13.56	2.14
11/01	1,094	1,094	1,083	1,084	-2.14%	6,400	215億6229万	-1.12%	13.57	2.14
10/31	1,126	1,126	1,104	1,108	-1.45%	8,000	220億3482万	+1.23%	13.87	2.19
10/28	1,129	1,129	1,124	1,124	+0.67%	2,400	223億5813万	+2.91%	14.07	2.22
10/27	1,105	1,116	1,104	1,116	+0.79%	2,800	222億891万	+2.6%	13.98	2.21
10/26	1,115	1,121	1,108	1,108	-1.23%	5,600	220億3482万	+2.07%	13.87	2.19
10/25	1,140	1,140	1,113	1,121	-0.77%	5,200	223億839万	+3.63%	14.04	2.22
10/24	1,146	1,146	1,125	1,130	-0.66%	11,200	224億8248万	+4.82%	14.15	2.24
10/21	1,131	1,138	1,103	1,138	-0.66%	22,000	226億3170万	+5.91%	14.25	2.25
10/20	1,150	1,150	1,134	1,145	-0.87%	39,200	227億8092万	+7.01%	14.34	2.27
10/19	1,149	1,168	1,149	1,155	+1.32%	34,400	229億7988万	+8.25%	14.47	2.29
10/18	1,103	1,140	1,103	1,140	+3.87%	27,600	226億8144万	+7.24%	14.28	2.26
10/17	1,090	1,098	1,085	1,098	+0.69%	4,400	218億3586万	+3.54%	13.75	2.17
10/14	1,074	1,090	1,074	1,090	+1.4%	6,000	216億8664万	+2.93%	13.65	2.16
10/13	1,058	1,075	1,058	1,075	0%	800	213億8820万	+1.51%	13.46	2.13
10/12	1,075	1,075	1,060	1,075	0%	3,200	213億8820万	+1.51%	13.46	2.13
10/11	1,064	1,075	1,063	1,075	+1.18%	4,400	213億8820万	+1.61%	13.46	2.13
10/07	1,063	1,074	1,063	1,063	-0.7%	3,600	211億3950万	+0.43%	13.31	2.1
10/06	1,068	1,070	1,056	1,070	+0.23%	2,800	212億8872万	+1.23%	13.4	2.12
10/05	1,076	1,076	1,068	1,068	-0.81%	3,600	212億3898万	+1.18%	13.37	2.11
10/04	1,070	1,076	1,070	1,076	+0.23%	2,000	214億1307万	+2.31%	13.48	2.13
10/03	1,075	1,095	1,068	1,074	-2.28%	7,600	213億6333万	+2.26%	13.45	2.12
09/30	1,035	1,099	1,024	1,099	+5.02%	31,200	218億6073万	+4.84%	13.76	2.17
09/29	1,063	1,063	1,043	1,046	-0.48%	8,800	208億1619万	+0.22%	13.1	2.07
09/28	1,054	1,054	1,051	1,051	-1.06%	2,000	209億1567万	+0.79%	13.17	2.08
09/27	1,056	1,063	1,054	1,063	+1.07%	7,200	211億3950万	+1.77%	13.31	2.1
09/26	1,058	1,059	1,039	1,051	-0.94%	16,800	209億1567万	+0.69%	13.17	2.08
09/23	1,025	1,063	1,024	1,061	+4.04%	5,200	211億1463万	+1.56%	13.29	2.1
09/21	1,036	1,036	1,011	1,020	-1.57%	4,400	202億9392万	-2.49%	12.77	2.02
09/16	1,015	1,036	1,015	1,036	+1.1%	2,000	206億1723万	-1.12%	12.98	2.05
09/15	1,008	1,025	1,008	1,025	+0.24%	3,600	203億9340万	-2.38%	12.84	2.03
09/14	1,029	1,036	1,023	1,023	-1.68%	4,400	203億4366万	-2.9%	12.81	2.02
09/13	1,050	1,050	1,039	1,040	-0.24%	2,000	206億9184万	-1.61%	13.02	2.06
09/12	1,061	1,061	1,043	1,043	-2.23%	3,200	207億4158万	-1.56%	13.06	2.06
09/09	1,058	1,066	1,058	1,066	+1.31%	6,400	212億1411万	+0.49%	13.35	2.11
09/08	1,055	1,063	1,051	1,053	-1.75%	4,800	209億4054万	-0.8%	13.18	2.08
09/07	1,070	1,071	1,054	1,071	+0.12%	2,000	213億1359万	+1.06%	13.42	2.12
09/06	1,070	1,071	1,070	1,070	0%	2,400	212億8872万	+0.75%	13.4	2.12
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

山田コンサルティンググループ（4792）の株価チャート

2016/06/14～2016/11/09

株価推移

開示資料

決算

株式

チャート