山田コンサルティンググループ（4792）の株価チャート
2018/02/07～2018/07/03
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 |
| 07/03 | 3,010 | 3,030 | 2,967 | 2,988 | -0.73% | 18,200 | 594億4924万 | -2.58% | 35.88 | 5 |
| 07/02 | 3,150 | 3,150 | 3,005 | 3,010 | -5.79% | 21,600 | 598億8696万 | -1.95% | 36.15 | 5.03 |
| 06/29 | 3,180 | 3,240 | 3,135 | 3,195 | +1.59% | 20,000 | 635億6772万 | +3.8% | 38.37 | 5.34 |
| 06/28 | 3,145 | 3,165 | 3,050 | 3,145 | +1.29% | 15,200 | 625億7292万 | +2.14% | 37.77 | 5.26 |
| 06/27 | 3,135 | 3,165 | 3,100 | 3,105 | -0.64% | 12,200 | 617億7708万 | +0.78% | 37.29 | 5.19 |
| 06/26 | 3,050 | 3,145 | 3,050 | 3,125 | +0.48% | 11,400 | 621億7500万 | +1.23% | 37.53 | 5.22 |
| 06/25 | 3,200 | 3,200 | 3,110 | 3,110 | -2.81% | 11,000 | 618億7656万 | +0.45% | 37.35 | 5.2 |
| 06/22 | 3,090 | 3,200 | 3,065 | 3,200 | +3.56% | 37,700 | 636億6720万 | +3.06% | 38.43 | 5.35 |
| 06/21 | 3,155 | 3,160 | 3,080 | 3,090 | -1.12% | 16,300 | 614億7864万 | -0.61% | 37.11 | 5.17 |
| 06/20 | 3,040 | 3,155 | 3,020 | 3,125 | +2.8% | 22,800 | 621億7500万 | +0.26% | 37.53 | 5.22 |
| 06/19 | 3,080 | 3,100 | 3,015 | 3,040 | -0.98% | 19,500 | 604億8384万 | -2.78% | 36.51 | 5.08 |
| 06/18 | 3,185 | 3,185 | 3,060 | 3,070 | -2.69% | 14,600 | 610億8072万 | -2.26% | 36.87 | 5.13 |
| 06/15 | 3,200 | 3,205 | 3,150 | 3,155 | -1.41% | 11,000 | 627億7188万 | -0.03% | 37.89 | 5.27 |
| 06/14 | 3,095 | 3,200 | 3,055 | 3,200 | +3.56% | 36,500 | 636億6720万 | +1.01% | 38.43 | 5.35 |
| 06/13 | 3,155 | 3,165 | 3,070 | 3,090 | -1.75% | 12,800 | 614億7864万 | -2.65% | 37.11 | 5.17 |
| 06/12 | 3,050 | 3,200 | 3,050 | 3,145 | +3.11% | 21,100 | 625億7292万 | -1.29% | 37.77 | 5.26 |
| 06/11 | 3,040 | 3,060 | 3,030 | 3,050 | +0.33% | 6,800 | 606億8280万 | -4.57% | 36.63 | 5.1 |
| 06/08 | 3,025 | 3,070 | 3,020 | 3,040 | +1.5% | 23,500 | 604億8384万 | -5.27% | 36.51 | 5.08 |
| 06/07 | 2,890 | 3,005 | 2,878 | 2,995 | +3.99% | 32,200 | 595億8852万 | -6.93% | 35.97 | 5.01 |
| 06/06 | 2,970 | 2,970 | 2,880 | 2,880 | -3.03% | 33,800 | 573億48万 | -10.64% | 34.59 | 4.81 |
| 06/05 | 2,920 | 2,989 | 2,920 | 2,970 | +1.54% | 30,300 | 590億9112万 | -8.11% | 35.67 | 4.97 |
| 06/04 | 3,030 | 3,030 | 2,904 | 2,925 | -2.82% | 49,400 | 581億9580万 | -9.64% | 35.13 | 4.89 |
| 06/01 | 3,000 | 3,100 | 3,000 | 3,010 | -0.5% | 42,700 | 598億8696万 | -7.21% | 36.15 | 5.03 |
| 05/31 | 3,030 | 3,140 | 3,005 | 3,025 | +1.31% | 210,700 | 601億8540万 | -6.89% | 36.33 | 5.06 |
| 05/30 | 2,983 | 3,030 | 2,970 | 2,986 | -2.58% | 50,400 | 594億945万 | -8.26% | 35.86 | 4.99 |
| 05/29 | 3,200 | 3,200 | 3,025 | 3,065 | -4.22% | 41,000 | 609億8124万 | -6.07% | 36.81 | 5.12 |
| 05/28 | 3,200 | 3,240 | 3,190 | 3,200 | -0.78% | 28,200 | 636億6720万 | -1.96% | 38.43 | 5.35 |
| 05/25 | 3,175 | 3,275 | 3,155 | 3,225 | +0.78% | 26,400 | 641億6460万 | -1.07% | 38.73 | 5.39 |
| 05/24 | 3,275 | 3,305 | 3,180 | 3,200 | -1.84% | 42,100 | 636億6720万 | -1.63% | 38.43 | 5.35 |
| 05/23 | 3,295 | 3,380 | 3,220 | 3,260 | -2.54% | 42,100 | 648億6096万 | +0.34% | 39.15 | 5.45 |
| 05/22 | 3,300 | 3,350 | 3,260 | 3,345 | +0.3% | 26,500 | 665億5212万 | +3.05% | 40.17 | 5.59 |
| 05/21 | 3,270 | 3,345 | 3,270 | 3,335 | +1.06% | 21,300 | 663億5316万 | +2.9% | 40.05 | 5.58 |
| 05/18 | 3,280 | 3,310 | 3,170 | 3,300 | 0% | 52,700 | 656億5680万 | +1.98% | 39.63 | 5.52 |
| 05/17 | 3,380 | 3,380 | 3,260 | 3,300 | -2.22% | 32,400 | 656億5680万 | +2.04% | 39.63 | 5.52 |
| 05/16 | 3,370 | 3,375 | 3,300 | 3,375 | +0.15% | 28,000 | 671億4900万 | +4.46% | 40.53 | 5.64 |
| 05/15 | 3,460 | 3,460 | 3,295 | 3,370 | -2.6% | 41,200 | 670億4952万 | +4.4% | 40.47 | 5.63 |
| 05/14 | 3,450 | 3,555 | 3,400 | 3,460 | 0% | 55,400 | 688億4016万 | +7.22% | 41.55 | 5.78 |
| 05/11 | 3,330 | 3,460 | 3,255 | 3,460 | +3.75% | 55,000 | 688億4016万 | +7.42% | 41.55 | 5.78 |
| 05/10 | 3,355 | 3,370 | 3,230 | 3,335 | -1.77% | 47,000 | 663億5316万 | +3.67% | 40.05 | 5.58 |
| 05/09 | 3,280 | 3,400 | 3,280 | 3,395 | +0.3% | 69,000 | 675億4692万 | +5.53% | 40.77 | 5.68 |
| 05/08 | 3,355 | 3,385 | 3,300 | 3,385 | +0.15% | 27,600 | 673億4796万 | +5.32% | 40.65 | 5.66 |
| 05/07 | 3,300 | 3,380 | 3,230 | 3,380 | +3.68% | 45,300 | 672億4848万 | +5.26% | 40.59 | 5.65 |
| 05/02 | 3,145 | 3,265 | 3,100 | 3,260 | +4.49% | 26,600 | 648億6096万 | +1.91% | 39.15 | 5.45 |
| 05/01 | 3,095 | 3,130 | 3,075 | 3,120 | +0.32% | 16,200 | 620億7552万 | -2.32% | 37.47 | 5.22 |
| 04/27 | 3,090 | 3,190 | 3,045 | 3,110 | +0.32% | 26,300 | 618億7656万 | -2.51% | 37.35 | 5.2 |
| 04/26 | 3,080 | 3,115 | 3,065 | 3,100 | 0% | 11,300 | 616億7760万 | -2.73% | 37.23 | 5.18 |
| 04/25 | 3,150 | 3,150 | 3,090 | 3,100 | -1.12% | 9,000 | 616億7760万 | -2.76% | 37.23 | 5.18 |
| 04/24 | 3,165 | 3,175 | 3,100 | 3,135 | -0.95% | 12,400 | 623億7396万 | -1.75% | 37.65 | 5.24 |
| 04/23 | 3,195 | 3,235 | 3,140 | 3,165 | -0.78% | 21,500 | 629億7084万 | -0.75% | 38.01 | 5.29 |
| 04/20 | 3,085 | 3,195 | 3,055 | 3,190 | +3.4% | 20,000 | 634億6824万 | +0.19% | 38.31 | 5.33 |
| 04/19 | 3,105 | 3,105 | 3,040 | 3,085 | -0.48% | 14,900 | 613億7916万 | -2.96% | 37.05 | 5.16 |
| 04/18 | 3,040 | 3,105 | 3,030 | 3,100 | +1.14% | 12,000 | 616億7760万 | -2.39% | 37.23 | 5.18 |
| 04/17 | 3,095 | 3,135 | 3,005 | 3,065 | -0.97% | 22,300 | 609億8124万 | -3.4% | 36.81 | 5.12 |
| 04/16 | 3,205 | 3,210 | 3,080 | 3,095 | -2.98% | 17,700 | 615億7812万 | -2.37% | 37.17 | 5.17 |
| 04/13 | 3,240 | 3,240 | 3,165 | 3,190 | -0.78% | 14,000 | 634億6824万 | +0.73% | 38.31 | 5.33 |
| 04/12 | 3,180 | 3,260 | 3,150 | 3,215 | +0.31% | 19,400 | 639億6564万 | +1.61% | 38.61 | 5.37 |
| 04/11 | 3,255 | 3,255 | 3,085 | 3,205 | -1.69% | 21,800 | 637億6668万 | +1.55% | 38.49 | 5.36 |
| 04/10 | 3,205 | 3,330 | 3,195 | 3,260 | +1.09% | 16,000 | 648億6096万 | +3.52% | 39.15 | 5.45 |
| 04/09 | 3,265 | 3,285 | 3,180 | 3,225 | -1.98% | 19,300 | 641億6460万 | +2.87% | 38.73 | 5.39 |
| 04/06 | 3,400 | 3,400 | 3,265 | 3,290 | -1.79% | 22,600 | 654億5784万 | +5.35% | 39.51 | 5.5 |
| 04/05 | 3,300 | 3,365 | 3,250 | 3,350 | +1.52% | 20,900 | 666億5160万 | +7.75% | 40.23 | 5.6 |
| 04/04 | 3,400 | 3,400 | 3,270 | 3,300 | -1.93% | 25,200 | 656億5680万 | +6.59% | 39.63 | 5.52 |
| 04/03 | 3,265 | 3,395 | 3,200 | 3,365 | +0.9% | 27,300 | 669億5004万 | +9.22% | 40.41 | 5.63 |
| 04/02 | 3,320 | 3,370 | 3,300 | 3,335 | +0.15% | 17,100 | 663億5316万 | +8.92% | 40.05 | 5.58 |
| 03/30 | 3,340 | 3,360 | 3,255 | 3,330 | +1.06% | 22,100 | 662億5368万 | +9.36% | 34.53 | 5.95 |
| 03/29 | 3,170 | 3,325 | 3,135 | 3,295 | +6.98% | 52,700 | 655億5732万 | +8.89% | 34.17 | 5.88 |
| 03/28 | 3,040 | 3,140 | 3,010 | 3,080 | -2.38% | 25,900 | 612億7968万 | +2.43% | 31.94 | 5.5 |
| 03/27 | 3,100 | 3,165 | 3,065 | 3,155 | +4.99% | 26,500 | 627億7188万 | +5.2% | 32.72 | 5.63 |
| 03/26 | 3,000 | 3,040 | 2,915 | 3,005 | -0.99% | 28,400 | 597億8748万 | +0.43% | 31.16 | 5.37 |
| 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 |
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。
