山田コンサルティンググループ（4792）の株価チャート
2018/05/09～2018/09/28
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 |
| 09/28 | 2,602 | 2,674 | 2,602 | 2,654 | +1.72% | 8,700 | 528億398万 | +5.15% | 31.87 | 4.44 |
| 09/27 | 2,627 | 2,641 | 2,600 | 2,609 | -0.34% | 11,300 | 519億866万 | +3.61% | 31.33 | 4.36 |
| 09/26 | 2,630 | 2,697 | 2,599 | 2,618 | -0.8% | 13,800 | 520億8772万 | +4.18% | 31.44 | 4.38 |
| 09/25 | 2,668 | 2,668 | 2,606 | 2,639 | -1.09% | 9,900 | 525億554万 | +5.39% | 31.69 | 4.41 |
| 09/21 | 2,705 | 2,734 | 2,631 | 2,668 | -0.71% | 43,400 | 530億8252万 | +6.89% | 32.04 | 4.46 |
| 09/20 | 2,604 | 2,700 | 2,603 | 2,687 | +3.23% | 27,300 | 534億6055万 | +7.96% | 32.27 | 4.49 |
| 09/19 | 2,500 | 2,637 | 2,481 | 2,603 | +4.12% | 43,900 | 517億8928万 | +4.83% | 31.26 | 4.35 |
| 09/18 | 2,425 | 2,507 | 2,377 | 2,500 | +0.93% | 30,300 | 497億4000万 | +0.89% | 30.02 | 4.18 |
| 09/14 | 2,421 | 2,501 | 2,410 | 2,477 | +1.93% | 21,500 | 492億8239万 | -0.08% | 29.75 | 4.14 |
| 09/13 | 2,323 | 2,461 | 2,323 | 2,430 | +3.54% | 18,100 | 483億4728万 | -2.33% | 29.18 | 4.06 |
| 09/12 | 2,315 | 2,364 | 2,315 | 2,347 | +0.86% | 14,000 | 466億9591万 | -5.86% | 28.19 | 3.92 |
| 09/11 | 2,297 | 2,330 | 2,201 | 2,327 | +1.31% | 17,600 | 462億9799万 | -6.92% | 27.95 | 3.89 |
| 09/10 | 2,336 | 2,343 | 2,273 | 2,297 | -2.55% | 17,700 | 457億111万 | -7.71% | 27.58 | 3.84 |
| 09/07 | 2,344 | 2,399 | 2,325 | 2,357 | +0.17% | 11,100 | 468億9487万 | -5.53% | 28.31 | 3.94 |
| 09/06 | 2,362 | 2,389 | 2,344 | 2,353 | -2.2% | 25,100 | 468億1528万 | -6.63% | 28.26 | 3.93 |
| 09/05 | 2,450 | 2,450 | 2,380 | 2,406 | -2.23% | 31,100 | 478億6977万 | -5.5% | 28.89 | 4.02 |
| 09/04 | 2,486 | 2,503 | 2,434 | 2,461 | -1.4% | 22,900 | 489億6405万 | -4.24% | 29.55 | 4.11 |
| 09/03 | 2,614 | 2,614 | 2,478 | 2,496 | -4.51% | 26,200 | 496億6041万 | -3.74% | 29.97 | 4.17 |
| 08/31 | 2,581 | 2,668 | 2,581 | 2,614 | -1.06% | 33,000 | 520億814万 | -0.11% | 31.39 | 4.37 |
| 08/30 | 2,565 | 2,725 | 2,565 | 2,642 | +2.8% | 59,100 | 525億6523万 | +0.15% | 31.73 | 4.42 |
| 08/29 | 2,586 | 2,607 | 2,570 | 2,570 | -2.36% | 5,600 | 511億3272万 | -3.24% | 30.86 | 4.3 |
| 08/28 | 2,613 | 2,632 | 2,572 | 2,632 | +1.5% | 13,900 | 523億6627万 | -1.61% | 31.61 | 4.4 |
| 08/27 | 2,599 | 2,604 | 2,555 | 2,593 | -0.61% | 9,900 | 515億9032万 | -3.78% | 31.14 | 4.33 |
| 08/24 | 2,509 | 2,617 | 2,466 | 2,609 | +4.36% | 16,800 | 519億866万 | -3.8% | 31.33 | 4.36 |
| 08/23 | 2,512 | 2,513 | 2,445 | 2,500 | -0.75% | 9,200 | 497億4000万 | -8.42% | 30.02 | 4.18 |
| 08/22 | 2,460 | 2,531 | 2,422 | 2,519 | +1.12% | 16,400 | 501億1802万 | -8.47% | 30.25 | 4.21 |
| 08/21 | 2,397 | 2,550 | 2,397 | 2,491 | +4.88% | 73,300 | 495億6093万 | -10.2% | 29.91 | 4.16 |
| 08/20 | 2,459 | 2,459 | 2,331 | 2,375 | -2.5% | 16,700 | 472億5300万 | -15.12% | 28.52 | 3.97 |
| 08/17 | 2,482 | 2,482 | 2,400 | 2,436 | -2.25% | 22,300 | 484億6665万 | -13.89% | 29.25 | 4.07 |
| 08/16 | 2,500 | 2,530 | 2,452 | 2,492 | -2.43% | 15,700 | 495億8083万 | -12.81% | 29.93 | 4.17 |
| 08/15 | 2,459 | 2,561 | 2,451 | 2,554 | +3.48% | 17,400 | 508億1438万 | -11.44% | 30.67 | 4.27 |
| 08/14 | 2,503 | 2,503 | 2,370 | 2,468 | -2.26% | 67,100 | 491億332万 | -15.16% | 29.64 | 4.13 |
| 08/13 | 2,682 | 2,682 | 2,512 | 2,525 | -6.76% | 56,800 | 502億3740万 | -13.94% | 30.32 | 4.22 |
| 08/10 | 2,532 | 2,714 | 2,502 | 2,708 | +5.99% | 78,300 | 538億7836万 | -8.36% | 32.52 | 4.53 |
| 08/09 | 2,501 | 2,596 | 2,420 | 2,555 | +0.95% | 167,800 | 508億3428万 | -13.77% | 30.68 | 4.27 |
| 08/08 | 2,099 | 2,531 | 2,099 | 2,531 | +24.62% | 359,700 | 503億5677万 | -15.04% | 30.4 | 4.23 |
| 08/07 | 2,216 | 2,241 | 1,986 | 2,031 | -17.64% | 261,600 | 404億877万 | -32.23% | 24.39 | 3.4 |
| 08/06 | 2,466 | 2,466 | 2,466 | 2,466 | -16.86% | 5,300 | 490億6353万 | -18.77% | 29.61 | 4.12 |
| 08/03 | 3,050 | 3,050 | 2,945 | 2,966 | -1.79% | 23,500 | 590億1153万 | -3.23% | 35.62 | 4.96 |
| 08/02 | 2,990 | 3,020 | 2,990 | 3,020 | +0.7% | 7,100 | 600億8592万 | -1.69% | 36.27 | 5.05 |
| 08/01 | 3,035 | 3,075 | 2,986 | 2,999 | -1.51% | 9,300 | 596億6810万 | -2.5% | 36.02 | 5.01 |
| 07/31 | 3,015 | 3,060 | 2,952 | 3,045 | -1.3% | 21,700 | 605億8332万 | -1.17% | 36.57 | 5.09 |
| 07/30 | 3,125 | 3,130 | 3,080 | 3,085 | -1.91% | 7,600 | 613億7916万 | +0.03% | 37.05 | 5.16 |
| 07/27 | 3,160 | 3,165 | 3,130 | 3,145 | +1.78% | 13,200 | 625億7292万 | +1.85% | 37.77 | 5.26 |
| 07/26 | 3,090 | 3,115 | 3,015 | 3,090 | +1.31% | 17,300 | 614億7864万 | +0.13% | 37.11 | 5.17 |
| 07/25 | 3,115 | 3,120 | 3,050 | 3,050 | -2.09% | 11,900 | 606億8280万 | -1.2% | 36.63 | 5.1 |
| 07/24 | 3,050 | 3,120 | 3,030 | 3,115 | +2.81% | 18,500 | 619億7604万 | +0.91% | 37.41 | 5.21 |
| 07/23 | 3,050 | 3,095 | 3,025 | 3,030 | -0.66% | 10,100 | 602億8488万 | -1.78% | 36.39 | 5.07 |
| 07/20 | 3,050 | 3,080 | 3,015 | 3,050 | 0% | 9,800 | 606億8280万 | -1.29% | 36.63 | 5.1 |
| 07/19 | 3,110 | 3,115 | 3,040 | 3,050 | -1.13% | 9,600 | 606億8280万 | -1.49% | 36.63 | 5.1 |
| 07/18 | 3,095 | 3,135 | 3,075 | 3,085 | -0.16% | 11,100 | 613億7916万 | -0.42% | 37.05 | 5.16 |
| 07/17 | 3,125 | 3,135 | 3,070 | 3,090 | -1.44% | 11,600 | 614億7864万 | -0.32% | 37.11 | 5.17 |
| 07/13 | 3,200 | 3,200 | 3,135 | 3,135 | -0.95% | 8,500 | 623億7396万 | +1.16% | 37.65 | 5.24 |
| 07/12 | 3,175 | 3,225 | 3,155 | 3,165 | +0.8% | 17,000 | 629億7084万 | +2.26% | 38.01 | 5.29 |
| 07/11 | 3,120 | 3,195 | 3,105 | 3,140 | -1.41% | 14,500 | 624億7344万 | +1.68% | 37.71 | 5.25 |
| 07/10 | 3,095 | 3,235 | 3,095 | 3,185 | +2.91% | 33,100 | 633億6876万 | +3.48% | 38.25 | 5.32 |
| 07/09 | 3,075 | 3,120 | 3,030 | 3,095 | +1.64% | 14,100 | 615億7812万 | +0.85% | 37.17 | 5.17 |
| 07/06 | 2,955 | 3,090 | 2,946 | 3,045 | +4.82% | 20,900 | 605億8332万 | -0.56% | 36.57 | 5.09 |
| 07/05 | 2,951 | 2,991 | 2,905 | 2,905 | -1.53% | 15,600 | 577億9788万 | -5.1% | 34.89 | 4.86 |
| 07/04 | 2,950 | 2,973 | 2,910 | 2,950 | -1.27% | 24,700 | 586億9320万 | -3.78% | 35.43 | 4.93 |
| 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 |
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。
