山田コンサルティンググループ（4792）の株価チャート
2016/06/23～2016/11/18
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 |
| 11/18 | 1,103 | 1,108 | 1,103 | 1,108 | +0.68% | 1,200 | 220億3482万 | -0.05% | 13.87 | 2.19 |
| 11/17 | 1,106 | 1,109 | 1,100 | 1,100 | -0.56% | 6,000 | 218億8560万 | -0.54% | 13.78 | 2.18 |
| 11/16 | 1,105 | 1,108 | 1,095 | 1,106 | +0.23% | 4,000 | 220億995万 | +0.11% | 13.86 | 2.19 |
| 11/15 | 1,105 | 1,105 | 1,090 | 1,104 | +0.91% | 3,600 | 219億6021万 | -0.02% | 13.82 | 2.18 |
| 11/14 | 1,096 | 1,110 | 1,094 | 1,094 | -0.57% | 7,600 | 217億6125万 | -0.84% | 13.7 | 2.16 |
| 11/11 | 1,095 | 1,100 | 1,093 | 1,100 | +0.46% | 3,200 | 218億8560万 | -0.18% | 13.78 | 2.18 |
| 11/10 | 1,098 | 1,098 | 1,080 | 1,095 | +1.74% | 6,000 | 217億8612万 | -0.45% | 13.71 | 2.17 |
| 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 |
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。
