山田コンサルティンググループ（4792）の株価チャート
2017/10/25～2018/03/23
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 |
| 03/23 | 3,010 | 3,100 | 2,980 | 3,035 | -3.34% | 32,500 | 603億8436万 | +1.47% | 31.47 | 5.42 |
| 03/22 | 3,145 | 3,165 | 3,100 | 3,140 | -0.95% | 15,900 | 624億7344万 | +5.23% | 32.56 | 5.61 |
| 03/20 | 3,075 | 3,220 | 3,020 | 3,170 | +2.76% | 53,200 | 630億7032万 | +6.73% | 32.87 | 5.66 |
| 03/19 | 3,040 | 3,115 | 2,947 | 3,085 | +1.31% | 57,400 | 613億7916万 | +4.29% | 31.99 | 5.51 |
| 03/16 | 3,070 | 3,100 | 3,015 | 3,045 | -0.16% | 28,600 | 605億8332万 | +3.08% | 31.57 | 5.44 |
| 03/15 | 3,010 | 3,060 | 2,979 | 3,050 | +1.33% | 27,700 | 606億8280万 | +3.28% | 31.63 | 5.45 |
| 03/14 | 3,015 | 3,030 | 2,999 | 3,010 | -0.66% | 15,000 | 598億8696万 | +2.07% | 31.21 | 5.38 |
| 03/13 | 2,977 | 3,050 | 2,975 | 3,030 | +1.34% | 30,800 | 602億8488万 | +2.78% | 31.42 | 5.41 |
| 03/12 | 3,060 | 3,070 | 2,977 | 2,990 | -1.32% | 27,300 | 594億8904万 | +1.18% | 31 | 5.34 |
| 03/09 | 3,060 | 3,070 | 2,967 | 3,030 | -2.26% | 56,700 | 602億8488万 | +1.75% | 31.42 | 5.41 |
| 03/08 | 3,090 | 3,110 | 3,020 | 3,100 | +2.65% | 60,300 | 616億7760万 | +3.44% | 32.14 | 5.54 |
| 03/07 | 3,040 | 3,120 | 2,988 | 3,020 | -0.49% | 50,200 | 600億8592万 | +0.37% | 31.32 | 5.39 |
| 03/06 | 2,978 | 3,120 | 2,950 | 3,035 | +4.19% | 42,500 | 603億8436万 | +0.33% | 31.47 | 5.42 |
| 03/05 | 2,919 | 2,968 | 2,875 | 2,913 | -0.21% | 45,400 | 579億5704万 | -4.4% | 30.21 | 5.2 |
| 03/02 | 2,865 | 2,987 | 2,837 | 2,919 | -0.41% | 32,300 | 580億7642万 | -4.95% | 30.27 | 5.21 |
| 03/01 | 2,955 | 2,957 | 2,875 | 2,931 | -3.11% | 55,800 | 583億1517万 | -5.21% | 30.39 | 5.23 |
| 02/28 | 2,930 | 3,030 | 2,888 | 3,025 | +3.31% | 72,700 | 601億8540万 | -2.76% | 31.37 | 5.4 |
| 02/27 | 2,907 | 2,995 | 2,860 | 2,928 | +0.93% | 32,300 | 582億5548万 | -6.48% | 30.36 | 5.23 |
| 02/26 | 2,945 | 2,964 | 2,837 | 2,901 | -0.48% | 39,600 | 577億1829万 | -7.99% | 30.08 | 5.18 |
| 02/23 | 2,838 | 2,929 | 2,812 | 2,915 | +2.71% | 27,800 | 579億9684万 | -7.96% | 30.23 | 5.21 |
| 02/22 | 2,813 | 2,841 | 2,770 | 2,838 | +0.89% | 22,500 | 564億6484万 | -10.73% | 29.43 | 5.07 |
| 02/21 | 2,882 | 2,882 | 2,741 | 2,813 | -2.39% | 91,600 | 559億6744万 | -11.85% | 29.17 | 5.02 |
| 02/20 | 2,966 | 2,969 | 2,831 | 2,882 | -3.64% | 71,800 | 573億4027万 | -9.74% | 29.88 | 5.15 |
| 02/19 | 2,988 | 3,030 | 2,949 | 2,991 | +0.81% | 44,100 | 595億893万 | -6.36% | 31.01 | 5.34 |
| 02/16 | 2,907 | 2,970 | 2,845 | 2,967 | +3.56% | 54,300 | 590億3143万 | -6.93% | 30.77 | 5.3 |
| 02/15 | 2,807 | 2,909 | 2,802 | 2,865 | +2.32% | 27,900 | 570億204万 | -9.91% | 29.71 | 5.12 |
| 02/14 | 2,855 | 2,900 | 2,740 | 2,800 | -2.54% | 34,900 | 557億880万 | -11.81% | 29.03 | 5 |
| 02/13 | 3,040 | 3,070 | 2,873 | 2,873 | -3.23% | 28,000 | 571億6120万 | -9.28% | 29.79 | 5.13 |
| 02/09 | 2,900 | 2,987 | 2,886 | 2,969 | -1.69% | 36,600 | 590億7122万 | -6.01% | 30.79 | 5.3 |
| 02/08 | 3,015 | 3,105 | 2,990 | 3,020 | +1.99% | 26,200 | 600億8592万 | -4.13% | 31.32 | 5.39 |
| 02/07 | 3,270 | 3,270 | 2,961 | 2,961 | -0.77% | 59,700 | 589億1205万 | -5.67% | 30.7 | 5.29 |
| 02/06 | 2,976 | 3,090 | 2,785 | 2,984 | -6.75% | 150,900 | 593億6966万 | -4.73% | 30.94 | 5.33 |
| 02/05 | 3,225 | 3,385 | 3,180 | 3,200 | -10.49% | 146,400 | 636億6720万 | +2.47% | 33.18 | 5.72 |
| 02/02 | 3,600 | 3,615 | 3,515 | 3,575 | +2% | 69,000 | 711億2820万 | +15.1% | 37.07 | 6.38 |
| 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。
