山田コンサルティンググループ（4792）の株価チャート
2017/06/13～2017/11/06
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 |
| 11/06 | 2,420 | 2,688 | 2,403 | 2,640 | +14.68% | 157,600 | 525億2544万 | +14.78% | 27.37 | 4.72 |
| 11/02 | 2,249 | 2,319 | 2,244 | 2,302 | +3.74% | 41,600 | 458億59万 | +0.61% | 23.87 | 4.11 |
| 11/01 | 2,200 | 2,220 | 2,191 | 2,219 | +1.32% | 30,500 | 441億4922万 | -2.97% | 23.01 | 3.96 |
| 10/31 | 2,222 | 2,226 | 2,187 | 2,190 | -0.45% | 12,800 | 435億7224万 | -4.07% | 22.71 | 3.91 |
| 10/30 | 2,220 | 2,220 | 2,164 | 2,200 | -1.26% | 35,800 | 437億7120万 | -3.64% | 22.81 | 3.93 |
| 10/27 | 2,354 | 2,354 | 2,222 | 2,228 | -4.21% | 40,800 | 443億2828万 | -2.15% | 23.1 | 3.98 |
| 10/26 | 2,360 | 2,430 | 2,300 | 2,326 | +1.09% | 67,200 | 462億7809万 | +2.29% | 24.12 | 4.15 |
| 10/25 | 2,245 | 2,320 | 2,224 | 2,301 | +3.46% | 32,400 | 457億8069万 | +1.59% | 23.86 | 4.11 |
| 10/24 | 2,219 | 2,235 | 2,210 | 2,224 | +0.23% | 10,500 | 442億4870万 | -1.29% | 23.06 | 3.97 |
| 10/23 | 2,184 | 2,219 | 2,141 | 2,219 | +0.63% | 25,800 | 441億4922万 | -0.89% | 23.01 | 3.96 |
| 10/20 | 2,130 | 2,228 | 2,130 | 2,205 | +3.04% | 25,000 | 438億7068万 | -0.94% | 22.86 | 3.94 |
| 10/19 | 2,160 | 2,186 | 2,131 | 2,140 | -0.93% | 18,800 | 425億7744万 | -3.3% | 22.19 | 3.82 |
| 10/18 | 2,156 | 2,199 | 2,071 | 2,160 | -0.18% | 45,000 | 429億7536万 | -1.95% | 22.4 | 3.86 |
| 10/17 | 2,202 | 2,250 | 2,159 | 2,164 | -1.64% | 31,800 | 430億5494万 | -1.28% | 22.44 | 3.86 |
| 10/16 | 2,236 | 2,266 | 2,196 | 2,200 | -0.54% | 34,100 | 437億7120万 | +0.92% | 22.81 | 3.93 |
| 10/13 | 2,264 | 2,264 | 2,205 | 2,212 | -2.3% | 35,800 | 440億995万 | +2.12% | 22.94 | 3.95 |
| 10/12 | 2,380 | 2,380 | 2,237 | 2,264 | -4.87% | 52,500 | 450億4454万 | +5.25% | 23.48 | 4.04 |
| 10/11 | 2,400 | 2,400 | 2,351 | 2,380 | -2.06% | 18,100 | 473億5248万 | +11.53% | 24.68 | 4.25 |
| 10/10 | 2,500 | 2,518 | 2,402 | 2,430 | -0.98% | 50,800 | 483億4728万 | +14.95% | 25.2 | 4.34 |
| 10/06 | 2,261 | 2,497 | 2,260 | 2,454 | +7.63% | 95,800 | 488億2478万 | +17.36% | 25.45 | 4.38 |
| 10/05 | 2,316 | 2,350 | 2,269 | 2,280 | -4.36% | 40,500 | 453億6288万 | +10.41% | 23.64 | 4.07 |
| 10/04 | 2,300 | 2,389 | 2,253 | 2,384 | +2.8% | 46,300 | 474億3206万 | +16.52% | 24.72 | 4.26 |
| 10/03 | 2,404 | 2,453 | 2,300 | 2,319 | -6.19% | 52,200 | 461億3882万 | +14.63% | 24.05 | 4.14 |
| 10/02 | 2,550 | 2,571 | 2,375 | 2,472 | -4% | 74,700 | 491億8291万 | +23.54% | 25.63 | 4.42 |
| 10/01 | 株式分割 1→4 |
| 09/29 | 2,402 | 2,594 | 2,400 | 2,575 | +9.85% | 86,400 | 512億3220万 | +30.05% | 26.7 | 4.6 |
| 09/28 | 2,310 | 2,390 | 2,300 | 2,344 | +2.81% | 37,600 | 466億3622万 | +20.51% | 24.31 | 4.19 |
| 09/27 | 2,119 | 2,400 | 2,119 | 2,280 | +7.04% | 63,100 | 453億6288万 | +18.81% | 23.64 | 4.07 |
| 09/26 | 2,185 | 2,220 | 2,108 | 2,130 | -2.29% | 60,800 | 423億7848万 | +12.4% | 21.84 | 3.76 |
| 09/25 | 2,105 | 2,200 | 2,100 | 2,180 | +5.7% | 63,200 | 433億7328万 | +16.08% | 22.35 | 3.85 |
| 09/22 | 2,133 | 2,168 | 2,060 | 2,063 | -3.4% | 70,800 | 410億3550万 | +10.95% | 21.14 | 3.64 |
| 09/21 | 2,063 | 2,185 | 2,063 | 2,135 | +1.67% | 85,600 | 424億7796万 | +15.84% | 21.89 | 3.77 |
| 09/20 | 2,020 | 2,113 | 1,970 | 2,100 | +4.87% | 108,400 | 417億8160万 | +15.13% | 21.53 | 3.71 |
| 09/19 | 1,910 | 2,025 | 1,910 | 2,003 | +5.95% | 105,200 | 398億4174万 | +10.94% | 20.53 | 3.54 |
| 09/15 | 1,880 | 1,908 | 1,878 | 1,890 | +0.27% | 20,000 | 376億344万 | +5.59% | 19.38 | 3.34 |
| 09/14 | 1,873 | 1,905 | 1,860 | 1,885 | +0.8% | 24,000 | 375億396万 | +5.84% | 19.32 | 3.33 |
| 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 |
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。
