山田コンサルティンググループ（4792）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2017/11/24

2017/06/30～2017/11/24

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
11/24	2,803	2,990	2,803	2,957	+4.82%	70,900	588億3247万	+19.47%	30.66	5.28
11/22	2,860	2,860	2,732	2,821	-1.36%	104,900	561億2661万	+15.47%	29.25	5.04
11/21	2,725	2,893	2,701	2,860	+4.95%	264,800	569億256万	+18.33%	29.66	5.11
11/20	2,731	2,861	2,706	2,725	-1.23%	125,700	542億1660万	+13.97%	28.26	4.87
11/17	2,496	2,781	2,491	2,759	+10.36%	146,000	548億9306万	+16.41%	28.61	4.93
11/16	2,475	2,549	2,450	2,500	-0.08%	57,500	497億4000万	+6.38%	25.92	4.47
11/15	2,579	2,649	2,483	2,502	-9.97%	125,700	497億7979万	+6.65%	25.94	4.47
11/14	2,617	2,830	2,555	2,779	+8.17%	53,300	552億9098万	+18.61%	28.82	4.96
11/13	2,538	2,627	2,531	2,569	-4.43%	53,700	511億1282万	+10.26%	26.64	4.59
11/10	2,470	2,688	2,465	2,688	+7.56%	82,000	534億8044万	+15.96%	27.87	4.8
11/09	2,544	2,545	2,480	2,499	-0.32%	25,900	497億2010万	+8.37%	25.91	4.46
11/08	2,530	2,530	2,467	2,507	-0.52%	30,700	498億7927万	+9.05%	26	4.48
11/07	2,500	2,553	2,430	2,520	-4.55%	90,800	501億3792万	+9.71%	26.13	4.5
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

山田コンサルティンググループ（4792）の株価チャート

2017/06/30～2017/11/24

株価推移

開示資料

決算

株式

チャート