山田コンサルティンググループ（4792）の株価チャート
2017/04/20～2017/09/13
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 |
| 09/13 | 1,873 | 1,900 | 1,870 | 1,870 | -1.71% | 32,400 | 372億552万 | +5.47% | 19.17 | 3.3 |
| 09/12 | 1,915 | 1,925 | 1,873 | 1,903 | +1.2% | 33,600 | 378億5214万 | +7.67% | 19.5 | 3.36 |
| 09/11 | 1,888 | 1,925 | 1,880 | 1,880 | +0.94% | 15,600 | 374億448万 | +6.82% | 19.27 | 3.32 |
| 09/08 | 1,858 | 1,885 | 1,858 | 1,863 | +0.4% | 9,200 | 370億5630万 | +6% | 19.09 | 3.29 |
| 09/07 | 1,890 | 1,895 | 1,855 | 1,855 | +0.41% | 10,000 | 369億708万 | +5.76% | 19.02 | 3.28 |
| 09/06 | 1,833 | 1,898 | 1,830 | 1,848 | +0.54% | 20,000 | 367億5786万 | +5.57% | 18.94 | 3.26 |
| 09/05 | 1,918 | 1,943 | 1,838 | 1,838 | -2.39% | 37,200 | 365億5890万 | +5.18% | 18.84 | 3.24 |
| 09/04 | 1,835 | 1,890 | 1,833 | 1,883 | +1.76% | 19,600 | 374億5422万 | +8% | 19.3 | 3.32 |
| 09/01 | 1,813 | 1,898 | 1,813 | 1,850 | +2.78% | 56,000 | 368億760万 | +6.51% | 18.97 | 3.27 |
| 08/31 | 1,795 | 1,810 | 1,795 | 1,800 | 0% | 14,000 | 358億1280万 | +3.93% | 18.45 | 3.18 |
| 08/30 | 1,825 | 1,855 | 1,800 | 1,800 | 0% | 53,200 | 358億1280万 | +4.05% | 18.45 | 3.18 |
| 08/29 | 1,798 | 1,823 | 1,795 | 1,800 | +0.42% | 36,800 | 358億1280万 | +4.23% | 18.45 | 3.18 |
| 08/28 | 1,830 | 1,865 | 1,780 | 1,793 | -7.72% | 191,200 | 356億6358万 | +3.91% | 18.38 | 3.17 |
| 08/25 | 1,943 | 1,943 | 1,943 | 1,943 | +14.77% | 39,600 | 386億4798万 | +12.74% | 19.91 | 3.43 |
| 08/24 | 1,670 | 1,725 | 1,670 | 1,693 | +0.15% | 5,600 | 336億7398万 | -1.31% | 17.35 | 2.99 |
| 08/23 | 1,685 | 1,698 | 1,685 | 1,690 | -0.15% | 2,000 | 336億2424万 | -1.57% | 17.33 | 2.98 |
| 08/22 | 1,693 | 1,708 | 1,693 | 1,693 | -0.88% | 9,600 | 336億7398万 | -1.54% | 17.35 | 2.99 |
| 08/21 | 1,693 | 1,735 | 1,693 | 1,708 | +1.04% | 11,600 | 339億7242万 | -0.9% | 17.51 | 3.02 |
| 08/18 | 1,678 | 1,690 | 1,655 | 1,690 | +0.75% | 3,200 | 336億2424万 | -1.92% | 17.33 | 2.98 |
| 08/17 | 1,638 | 1,683 | 1,635 | 1,678 | +1.82% | 10,000 | 333億7554万 | -2.75% | 17.2 | 2.96 |
| 08/16 | 1,625 | 1,648 | 1,625 | 1,648 | +1.07% | 9,200 | 327億7866万 | -4.71% | 16.89 | 2.91 |
| 08/15 | 1,625 | 1,650 | 1,625 | 1,630 | +0.15% | 16,400 | 324億3048万 | -6.05% | 16.71 | 2.88 |
| 08/14 | 1,660 | 1,660 | 1,625 | 1,628 | -2.4% | 13,600 | 323億8074万 | -6.52% | 16.69 | 2.87 |
| 08/10 | 1,663 | 1,708 | 1,650 | 1,668 | -1.04% | 10,800 | 331億7658万 | -4.44% | 17.1 | 2.94 |
| 08/09 | 1,698 | 1,703 | 1,663 | 1,685 | -1.61% | 21,600 | 335億2476万 | -3.44% | 17.27 | 2.98 |
| 08/08 | 1,735 | 1,738 | 1,700 | 1,713 | -1.44% | 12,000 | 340億7190万 | -1.97% | 17.56 | 3.02 |
| 08/07 | 1,763 | 1,763 | 1,675 | 1,738 | -3.47% | 41,600 | 345億6930万 | -0.66% | 17.81 | 3.07 |
| 08/04 | 1,760 | 1,823 | 1,760 | 1,800 | +0.84% | 8,800 | 358億1280万 | +2.56% | 18.45 | 3.18 |
| 08/03 | 1,750 | 1,800 | 1,750 | 1,785 | +1.13% | 14,800 | 355億1436万 | +1.54% | 18.3 | 3.15 |
| 08/02 | 1,750 | 1,768 | 1,738 | 1,765 | +0.86% | 10,000 | 351億1644万 | +0.11% | 18.09 | 3.12 |
| 08/01 | 1,730 | 1,750 | 1,710 | 1,750 | +0.72% | 7,200 | 348億1800万 | -1.02% | 17.94 | 3.09 |
| 07/31 | 1,750 | 1,763 | 1,733 | 1,738 | -0.43% | 6,000 | 345億6930万 | -2.11% | 17.81 | 3.07 |
| 07/28 | 1,733 | 1,748 | 1,713 | 1,745 | +0.58% | 13,200 | 347億1852万 | -2.08% | 17.89 | 3.08 |
| 07/27 | 1,735 | 1,738 | 1,735 | 1,735 | 0% | 2,400 | 345億1956万 | -3.02% | 17.79 | 3.06 |
| 07/26 | 1,728 | 1,750 | 1,728 | 1,735 | +0.73% | 7,200 | 345億1956万 | -3.45% | 17.79 | 3.06 |
| 07/25 | 1,745 | 1,745 | 1,718 | 1,723 | -1.29% | 2,800 | 342億7086万 | -4.62% | 17.66 | 3.04 |
| 07/24 | 1,750 | 1,750 | 1,743 | 1,745 | -0.14% | 2,800 | 347億1852万 | -3.7% | 17.89 | 3.08 |
| 07/21 | 1,743 | 1,785 | 1,743 | 1,748 | +0.29% | 5,600 | 347億6826万 | -3.82% | 17.92 | 3.09 |
| 07/20 | 1,763 | 1,770 | 1,743 | 1,743 | -0.43% | 3,600 | 346億6878万 | -4.21% | 17.86 | 3.08 |
| 07/19 | 1,723 | 1,793 | 1,723 | 1,750 | +0.57% | 7,600 | 348億1800万 | -4% | 17.94 | 3.09 |
| 07/18 | 1,755 | 1,755 | 1,740 | 1,740 | -2.25% | 7,200 | 346億1904万 | -4.76% | 17.84 | 3.07 |
| 07/14 | 1,743 | 1,783 | 1,743 | 1,780 | +3.19% | 10,400 | 354億1488万 | -2.73% | 18.25 | 3.14 |
| 07/13 | 1,750 | 1,750 | 1,700 | 1,725 | -0.72% | 3,600 | 343億2060万 | -5.84% | 17.68 | 3.05 |
| 07/12 | 1,788 | 1,788 | 1,738 | 1,738 | -2.39% | 8,400 | 345億6930万 | -5.21% | 17.81 | 3.07 |
| 07/11 | 1,788 | 1,795 | 1,768 | 1,780 | -0.42% | 4,400 | 354億1488万 | -2.94% | 18.25 | 3.14 |
| 07/10 | 1,793 | 1,808 | 1,750 | 1,788 | -0.14% | 9,600 | 355億6410万 | -2.43% | 18.33 | 3.16 |
| 07/07 | 1,725 | 1,790 | 1,725 | 1,790 | +3.77% | 12,800 | 356億1384万 | -2.13% | 18.35 | 3.16 |
| 07/06 | 1,660 | 1,725 | 1,660 | 1,725 | +4.07% | 23,200 | 343億2060万 | -5.69% | 17.68 | 3.05 |
| 07/05 | 1,728 | 1,738 | 1,653 | 1,658 | -4.6% | 28,400 | 329億7762万 | -9.33% | 16.99 | 2.93 |
| 07/04 | 1,780 | 1,795 | 1,738 | 1,738 | -1.7% | 22,800 | 345億6930万 | -5.16% | 17.81 | 3.07 |
| 07/03 | 1,853 | 1,863 | 1,755 | 1,768 | -6.23% | 56,400 | 351億6618万 | -3.31% | 18.12 | 3.12 |
| 06/30 | 1,888 | 1,888 | 1,838 | 1,885 | 0% | 16,400 | 375億396万 | +3.51% | 19.32 | 3.33 |
| 06/29 | 1,913 | 1,938 | 1,883 | 1,885 | -0.79% | 38,400 | 375億396万 | +4.14% | 19.32 | 3.33 |
| 06/28 | 1,905 | 1,928 | 1,895 | 1,900 | -0.13% | 24,400 | 378億240万 | +5.67% | 19.48 | 3.36 |
| 06/27 | 1,915 | 1,940 | 1,903 | 1,903 | -0.52% | 9,600 | 378億5214万 | +6.46% | 19.5 | 3.36 |
| 06/26 | 1,913 | 1,925 | 1,895 | 1,913 | +0.39% | 13,600 | 380億5110万 | +7.81% | 19.61 | 3.38 |
| 06/23 | 1,948 | 1,950 | 1,905 | 1,905 | -1.8% | 12,000 | 379億188万 | +8.12% | 19.53 | 3.36 |
| 06/22 | 1,928 | 1,950 | 1,928 | 1,940 | +0.39% | 14,000 | 385億9824万 | +10.92% | 19.89 | 3.43 |
| 06/21 | 1,963 | 1,975 | 1,928 | 1,933 | -1.02% | 19,600 | 384億4902万 | +11.51% | 19.81 | 3.41 |
| 06/20 | 1,893 | 1,988 | 1,893 | 1,953 | +4.27% | 23,200 | 388億4694万 | +13.58% | 20.02 | 3.45 |
| 06/19 | 1,868 | 1,885 | 1,833 | 1,873 | +0.27% | 6,400 | 372億5526万 | +9.89% | 19.2 | 3.31 |
| 06/16 | 1,805 | 1,898 | 1,803 | 1,868 | +3.18% | 32,800 | 371億5578万 | +10.31% | 19.15 | 3.3 |
| 06/15 | 1,823 | 1,823 | 1,810 | 1,810 | -1.76% | 3,200 | 360億1176万 | +7.87% | 18.56 | 3.2 |
| 06/14 | 1,825 | 1,848 | 1,813 | 1,843 | -0.27% | 9,600 | 366億5838万 | +10.73% | 18.89 | 3.25 |
| 06/13 | 1,768 | 1,848 | 1,768 | 1,848 | +2.35% | 24,800 | 367億5786万 | +11.97% | 18.94 | 3.26 |
| 06/12 | 1,843 | 1,843 | 1,800 | 1,805 | -1.37% | 21,200 | 359億1228万 | +10.8% | 18.5 | 3.19 |
| 06/09 | 1,773 | 1,835 | 1,773 | 1,830 | +3.98% | 31,200 | 364億968万 | +13.74% | 18.76 | 3.23 |
| 06/08 | 1,750 | 1,760 | 1,733 | 1,760 | +0.57% | 8,000 | 350億1696万 | +10.9% | 18.04 | 3.11 |
| 06/07 | 1,740 | 1,750 | 1,723 | 1,750 | +1.45% | 10,000 | 348億1800万 | +11.68% | 17.94 | 3.09 |
| 06/06 | 1,725 | 1,750 | 1,725 | 1,725 | -0.14% | 6,400 | 343億2060万 | +11.43% | 17.68 | 3.05 |
| 06/05 | 1,773 | 1,773 | 1,728 | 1,728 | -2.54% | 14,800 | 343億7034万 | +12.91% | 17.71 | 3.05 |
| 06/02 | 1,715 | 1,810 | 1,715 | 1,773 | +3.05% | 35,600 | 352億6566万 | +17.31% | 18.17 | 3.13 |
| 06/01 | 1,775 | 1,818 | 1,720 | 1,720 | -1.29% | 25,600 | 342億2112万 | +15.28% | 17.63 | 3.04 |
| 05/31 | 1,660 | 1,750 | 1,660 | 1,743 | +6.09% | 35,200 | 346億6878万 | +18.3% | 17.86 | 3.08 |
| 05/30 | 1,603 | 1,643 | 1,603 | 1,643 | +2.5% | 26,000 | 326億7918万 | +13.04% | 16.84 | 2.9 |
| 05/29 | 1,603 | 1,603 | 1,600 | 1,603 | +0.16% | 3,200 | 318億8334万 | +11.59% | 16.43 | 2.83 |
| 05/26 | 1,600 | 1,618 | 1,598 | 1,600 | +0.16% | 8,800 | 318億3360万 | +12.52% | 16.4 | 2.83 |
| 05/25 | 1,623 | 1,630 | 1,590 | 1,598 | -0.78% | 16,800 | 317億8386万 | +13.46% | 16.38 | 2.82 |
| 05/24 | 1,608 | 1,610 | 1,588 | 1,610 | +1.1% | 11,200 | 320億3256万 | +15.58% | 16.51 | 2.84 |
| 05/23 | 1,613 | 1,618 | 1,593 | 1,593 | -1.24% | 8,400 | 316億8438万 | +15.57% | 16.33 | 2.81 |
| 05/22 | 1,598 | 1,620 | 1,588 | 1,613 | +2.54% | 15,600 | 320億8230万 | +18.31% | 16.53 | 2.85 |
| 05/19 | 1,585 | 1,595 | 1,550 | 1,573 | +1.94% | 33,200 | 312億8646万 | +16.65% | 16.12 | 2.78 |
| 05/18 | 1,535 | 1,570 | 1,533 | 1,543 | -1.75% | 32,400 | 306億8958万 | +15.54% | 15.81 | 2.72 |
| 05/17 | 1,553 | 1,578 | 1,540 | 1,570 | -0.16% | 13,600 | 312億3672万 | +18.49% | 16.1 | 2.77 |
| 05/16 | 1,593 | 1,595 | 1,555 | 1,573 | -1.72% | 21,600 | 312億8646万 | +19.86% | 16.12 | 2.78 |
| 05/15 | 1,488 | 1,600 | 1,470 | 1,600 | +5.79% | 38,400 | 318億3360万 | +23.17% | 16.4 | 2.83 |
| 05/12 | 1,475 | 1,525 | 1,453 | 1,513 | +3.6% | 38,400 | 300億9270万 | +17.7% | 15.51 | 2.67 |
| 05/11 | 1,480 | 1,488 | 1,400 | 1,460 | -1.35% | 20,400 | 290億4816万 | +14.69% | 14.97 | 2.58 |
| 05/10 | 1,423 | 1,498 | 1,415 | 1,480 | +12.76% | 66,000 | 294億4608万 | +17.09% | 15.17 | 2.61 |
| 05/09 | 1,325 | 1,330 | 1,310 | 1,313 | 0% | 7,600 | 261億1350万 | +4.75% | 13.46 | 2.32 |
| 05/08 | 1,298 | 1,313 | 1,293 | 1,313 | +2.74% | 11,200 | 261億1350万 | +5.17% | 13.46 | 2.32 |
| 05/02 | 1,253 | 1,295 | 1,253 | 1,278 | +1.19% | 9,200 | 254億1714万 | +2.69% | 13.1 | 2.26 |
| 05/01 | 1,278 | 1,278 | 1,263 | 1,263 | -1.17% | 800 | 251億1870万 | +1.73% | 12.94 | 2.23 |
| 04/28 | 1,280 | 1,280 | 1,253 | 1,278 | +0.59% | 8,000 | 254億1714万 | +3.02% | 13.1 | 2.26 |
| 04/27 | 1,263 | 1,273 | 1,260 | 1,270 | +0.4% | 4,000 | 252億6792万 | +2.67% | 13.02 | 2.24 |
| 04/26 | 1,270 | 1,280 | 1,265 | 1,265 | -1.17% | 2,800 | 251億6844万 | +2.51% | 12.97 | 2.23 |
| 04/25 | 1,250 | 1,295 | 1,250 | 1,280 | +2.4% | 12,000 | 254億6688万 | +3.9% | 13.12 | 2.26 |
| 04/24 | 1,234 | 1,250 | 1,234 | 1,250 | +1.01% | 2,000 | 248億7000万 | +1.54% | 12.81 | 2.21 |
| 04/21 | 1,236 | 1,238 | 1,236 | 1,238 | 0% | 2,400 | 246億2130万 | +0.69% | 12.69 | 2.19 |
| 04/20 | 1,248 | 1,248 | 1,238 | 1,238 | -0.8% | 3,600 | 246億2130万 | +0.77% | 12.69 | 2.19 |
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。
