山田コンサルティンググループ（4792）の株価チャート

2017/02/20

2016/09/23～2017/02/20

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
2017
02/20	1,193	1,200	1,193	1,195	+0.21%	6,800	237億7572万	-0.91%	14.98	2.37
02/17	1,193	1,193	1,193	1,193	0%	400	237億2598万	-1.2%	14.95	2.36
02/16	1,183	1,193	1,183	1,193	+0.42%	3,200	237億2598万	-1.36%	14.95	2.36
02/15	1,185	1,188	1,173	1,188	-0.63%	7,200	236億2650万	-1.86%	14.89	2.35
02/14	1,213	1,213	1,195	1,195	-0.42%	4,000	237億7572万	-1.32%	14.98	2.37
02/13	1,200	1,200	1,199	1,200	0%	2,400	238億7520万	-0.99%	15.04	2.38
02/10	1,174	1,200	1,174	1,200	+2.56%	7,200	238億7520万	-1.07%	15.04	2.38
02/09	1,193	1,201	1,170	1,170	-2.5%	24,000	232億7832万	-3.62%	14.67	2.32
02/08	1,205	1,230	1,176	1,200	+2.13%	11,600	238億7520万	-1.23%	15.04	2.38
02/07	1,214	1,214	1,175	1,175	-2.69%	12,000	233億7780万	-3.29%	14.73	2.33
02/06	1,214	1,223	1,208	1,208	-0.51%	4,400	240億2442万	-0.54%	15.14	2.39
02/03	1,219	1,225	1,213	1,214	-0.51%	4,800	241億4877万	+0.23%	15.22	2.4
02/02	1,248	1,248	1,220	1,220	-1.81%	1,600	242億7312万	+1.08%	15.29	2.42
02/01	1,258	1,258	1,203	1,243	-1.19%	16,000	247億2078万	+3.28%	15.58	2.46
01/31	1,270	1,313	1,253	1,258	-1.95%	27,600	250億1922万	+4.88%	15.76	2.49
01/30	1,206	1,283	1,206	1,283	+7.89%	36,000	255億1662万	+7.5%	16.08	2.54
01/27	1,193	1,193	1,176	1,189	-0.31%	12,000	236億5137万	+0.23%	14.9	2.35
01/26	1,198	1,200	1,190	1,193	-0.42%	6,800	237億2598万	+0.89%	14.95	2.36
01/25	1,213	1,213	1,189	1,198	-1.24%	10,000	238億2546万	+1.57%	15.01	2.37
01/24	1,205	1,213	1,200	1,213	-0.1%	5,600	241億2390万	+3.19%	15.2	2.4
01/23	1,216	1,216	1,206	1,214	+0.73%	12,000	241億4877万	+3.74%	15.22	2.4
01/20	1,200	1,216	1,200	1,205	+0.42%	4,400	239億7468万	+3.43%	15.11	2.39
01/19	1,200	1,200	1,200	1,200	0%	800	238億7520万	+3.36%	15.04	2.38
01/18	1,205	1,224	1,200	1,200	-1.44%	6,400	238億7520万	+3.81%	15.04	2.38
01/17	1,229	1,229	1,211	1,218	-0.31%	4,400	242億2338万	+5.78%	15.26	2.41
01/16	1,230	1,230	1,210	1,221	0%	8,800	242億9799万	+6.57%	15.31	2.42
01/13	1,228	1,230	1,210	1,221	0%	3,600	242億9799万	+6.94%	15.31	2.42
01/12	1,226	1,228	1,208	1,221	-0.41%	5,600	242億9799万	+7.41%	15.31	2.42
01/11	1,224	1,230	1,224	1,226	+0.2%	4,400	243億9747万	+8.23%	15.37	2.43
01/10	1,220	1,229	1,218	1,224	0%	9,600	243億4773万	+8.39%	15.34	2.42
01/06	1,193	1,224	1,191	1,224	+1.66%	6,800	243億4773万	+8.78%	15.34	2.42
01/05	1,223	1,223	1,204	1,204	-0.72%	4,400	239億4981万	+7.48%	15.09	2.38
01/04	1,190	1,213	1,190	1,213	+1.68%	14,800	241億2390万	+8.65%	15.2	2.4
2016
12/30	1,146	1,195	1,133	1,193	+4.26%	17,200	237億2598万	+7.24%	14.94	2.36
12/29	1,131	1,144	1,115	1,144	+0.99%	9,600	227億5605万	+3.13%	14.33	2.26
12/28	1,141	1,141	1,123	1,133	+0.22%	2,800	225億3222万	+2.3%	14.18	2.24
12/27	1,121	1,149	1,115	1,130	+0.78%	22,400	224億8248万	+2.17%	14.15	2.24
12/26	1,130	1,130	1,113	1,121	-0.11%	16,800	223億839万	+1.47%	14.04	2.22
12/22	1,113	1,123	1,113	1,123	+1.24%	6,000	223億3326万	+1.68%	14.06	2.22
12/21	1,118	1,123	1,109	1,109	0%	6,000	220億5969万	+0.43%	13.89	2.19
12/20	1,109	1,113	1,100	1,109	0%	10,400	220億5969万	+0.52%	13.89	2.19
12/19	1,101	1,109	1,100	1,109	+0.45%	6,800	220億5969万	+0.52%	13.89	2.19
12/16	1,085	1,104	1,085	1,104	+1.49%	12,000	219億6021万	+0.07%	13.82	2.18
12/15	1,094	1,101	1,086	1,088	-0.57%	6,800	216億3690万	-1.32%	13.62	2.15
12/14	1,090	1,094	1,090	1,094	-0.91%	10,000	217億6125万	-0.75%	13.7	2.16
12/13	1,103	1,104	1,085	1,104	+1.03%	9,200	219億6021万	+0.16%	13.82	2.18
12/12	1,069	1,093	1,069	1,093	+2.46%	6,000	217億3638万	-0.86%	13.68	2.16
12/09	1,070	1,076	1,058	1,066	-1.95%	8,400	212億1411万	-3.16%	13.35	2.11
12/08	1,088	1,088	1,073	1,088	-1.02%	3,200	216億3690万	-1.32%	13.62	2.15
12/07	1,103	1,105	1,088	1,099	-0.68%	6,000	218億6073万	-0.29%	13.76	2.17
12/06	1,106	1,106	1,106	1,106	0%	400	220億995万	+0.39%	13.86	2.19
12/05	1,115	1,115	1,106	1,106	-1.34%	6,800	220億995万	+0.29%	13.86	2.19
12/02	1,104	1,121	1,104	1,121	0%	3,200	223億839万	+1.65%	14.04	2.22
12/01	1,118	1,121	1,118	1,121	+0.45%	2,800	223億839万	+1.75%	14.04	2.22
11/30	1,115	1,116	1,104	1,116	+1.13%	4,000	222億891万	+1.29%	13.98	2.21
11/29	1,105	1,105	1,104	1,104	-1.01%	800	219億6021万	+0.07%	13.82	2.18
11/28	1,113	1,115	1,113	1,115	+0.22%	2,800	221億8404万	+1%	13.97	2.21
11/25	1,104	1,120	1,100	1,113	+0.79%	12,000	221億3430万	+0.59%	13.93	2.2
11/24	1,105	1,105	1,103	1,104	+0.23%	3,200	219億6021万	-0.29%	13.82	2.18
11/22	1,100	1,101	1,100	1,101	-0.79%	1,200	219億1047万	-0.7%	13.79	2.18
11/21	1,095	1,110	1,094	1,110	+0.23%	4,000	220億8456万	+0.09%	13.9	2.2
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

山田コンサルティンググループ（4792）の株価チャート

2016/09/23～2017/02/20

株価推移

開示資料

決算

株式

チャート