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

2018/02/01

2017/09/05～2018/02/01

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
2018
02/01	3,450	3,530	3,425	3,505	+3.09%	33,600	697億3548万	+13.98%	36.34	6.26
01/31	3,330	3,515	3,250	3,400	-0.44%	78,700	676億4640万	+11.51%	35.26	6.07
01/30	3,500	3,565	3,360	3,415	-4.87%	69,100	679億4484万	+12.74%	35.41	6.1
01/29	3,590	3,605	3,515	3,590	+1.99%	37,700	714億2664万	+19.43%	37.23	6.41
01/26	3,425	3,595	3,425	3,520	+2.77%	66,600	700億3392万	+18.44%	36.5	6.29
01/25	3,415	3,510	3,375	3,425	+0.29%	49,500	681億4380万	+16.5%	35.51	6.12
01/24	3,515	3,545	3,370	3,415	-2.84%	93,100	679億4484万	+17.15%	35.41	6.1
01/23	3,500	3,635	3,475	3,515	+0.57%	89,700	699億3444万	+21.42%	36.45	6.28
01/22	3,270	3,540	3,220	3,495	+7.54%	126,700	695億3652万	+21.86%	36.24	6.24
01/19	3,245	3,285	3,160	3,250	+1.09%	82,700	646億6200万	+14.4%	33.7	5.8
01/18	3,290	3,345	3,200	3,215	+3.04%	157,400	639億6564万	+13.77%	33.34	5.74
01/17	3,240	3,250	3,050	3,120	+8.45%	201,300	620億7552万	+10.83%	32.35	5.57
01/16	2,910	2,910	2,823	2,877	-0.9%	44,800	572億4079万	+2.46%	29.83	5.14
01/15	2,827	2,910	2,773	2,903	+2.15%	49,000	577億5808万	+3.42%	30.1	5.18
01/12	2,798	2,869	2,760	2,842	+2.49%	40,400	565億4443万	+1.21%	29.47	5.08
01/11	2,699	2,807	2,699	2,773	+1.58%	38,900	551億7160万	-1.46%	28.75	4.95
01/10	2,620	2,737	2,612	2,730	+5.16%	36,200	543億1608万	-3.4%	28.31	4.88
01/09	2,672	2,673	2,585	2,596	-3.39%	73,500	516億5001万	-8.46%	26.92	4.64
01/05	2,747	2,760	2,663	2,687	-2.11%	41,200	534億6055万	-5.88%	27.86	4.8
01/04	2,776	2,776	2,732	2,745	+0.7%	15,500	546億1452万	-4.36%	28.46	4.9
2017
12/29	2,801	2,801	2,721	2,726	-2.19%	17,700	542億3649万	-5.41%	28.27	4.87
12/28	2,810	2,823	2,773	2,787	+0.29%	8,000	554億5015万	-3.6%	28.9	4.98
12/27	2,751	2,800	2,751	2,779	+0.8%	16,300	552億9098万	-3.94%	28.82	4.96
12/26	2,797	2,850	2,750	2,757	-1.43%	30,300	548億5327万	-4.8%	28.59	4.92
12/25	2,843	2,900	2,787	2,797	-2.58%	20,000	556億4911万	-3.39%	29	5
12/22	2,908	2,908	2,822	2,871	-0.59%	10,700	571億2141万	-0.76%	29.77	5.13
12/21	2,793	2,909	2,785	2,888	+1.58%	36,100	574億5964万	+0.35%	29.95	5.16
12/20	2,780	2,892	2,732	2,843	+4.06%	40,400	565億6432万	-0.7%	29.48	5.08
12/19	2,726	2,760	2,705	2,732	-0.4%	20,800	543億5587万	-4.48%	28.33	4.88
12/18	2,804	2,804	2,700	2,743	-1.93%	28,000	545億7472万	-3.89%	28.44	4.9
12/15	2,863	2,913	2,730	2,797	-3.98%	75,200	556億4911万	-1.93%	29	5
12/14	2,833	2,913	2,832	2,913	+2.82%	32,600	579億5704万	+2.57%	30.21	5.2
12/13	2,830	2,833	2,700	2,833	+0.32%	35,600	563億6536万	+0.35%	29.38	5.06
12/12	2,907	2,907	2,824	2,824	-1.88%	17,700	561億8630万	+0.46%	29.28	5.04
12/11	2,930	2,930	2,855	2,878	-2.04%	22,900	572億6068万	+2.64%	29.84	5.14
12/08	2,887	2,940	2,825	2,938	+0.03%	29,300	584億5444万	+5.65%	30.46	5.25
12/07	2,814	2,955	2,814	2,937	+2.62%	22,300	584億3455万	+6.72%	30.45	5.25
12/06	2,780	2,898	2,763	2,862	-1.82%	45,700	569億4235万	+5.14%	29.68	5.11
12/05	2,963	2,968	2,810	2,915	-2.83%	40,200	579億9684万	+8.16%	30.23	5.21
12/04	3,060	3,090	2,965	3,000	-1.96%	37,700	596億8800万	+12.44%	31.11	5.36
12/01	2,962	3,095	2,962	3,060	+2.03%	38,400	608億8176万	+15.87%	31.73	5.47
11/30	3,010	3,070	2,938	2,999	-2.31%	56,600	596億6810万	+14.86%	31.1	5.36
11/29	3,090	3,180	3,000	3,070	+0.33%	56,200	610億8072万	+18.99%	31.83	5.48
11/28	3,085	3,100	2,960	3,060	+0.49%	49,400	608億8176万	+20.19%	31.73	5.47
11/27	2,989	3,100	2,973	3,045	+2.98%	69,000	605億8332万	+21.27%	31.57	5.44
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

山田コンサルティンググループ（4792）の株価チャート

2017/09/05～2018/02/01

株価推移

開示資料

決算

株式

チャート