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、株価だけでなく財務・需給もチャートで追える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

2018/11/16

2018/06/26～2018/11/16

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
11/16	1,995	2,006	1,934	1,960	-2.58%	33,500	389億9616万	-18.97%	23.54	3.28
11/15	2,037	2,051	1,992	2,012	-1.23%	27,100	400億3075万	-17.91%	24.16	3.36
11/14	2,038	2,049	1,996	2,037	-0.05%	36,300	405億2815万	-17.83%	24.46	3.41
11/13	2,060	2,089	2,014	2,038	-2.67%	33,900	405億4804万	-18.77%	24.47	3.41
11/12	2,131	2,186	2,070	2,094	-3.32%	42,800	416億6222万	-17.59%	25.15	3.5
11/09	2,139	2,200	2,101	2,166	+2.07%	44,800	430億9473万	-15.72%	26.01	3.62
11/08	2,061	2,122	2,055	2,122	+1.05%	71,200	422億1931万	-18.1%	25.48	3.55
11/07	2,216	2,308	2,055	2,100	-14.84%	133,600	417億8160万	-19.66%	25.22	3.51
11/06	2,531	2,538	2,456	2,466	-0.64%	17,900	490億6353万	-6.52%	29.61	4.12
11/05	2,547	2,551	2,427	2,482	-4.43%	13,100	493億8187万	-6.3%	29.81	4.15
11/02	2,460	2,598	2,460	2,597	+3.47%	22,100	516億6991万	-2.22%	31.19	4.34
11/01	2,558	2,608	2,510	2,510	-3.5%	11,100	499億3896万	-5.53%	30.14	4.2
10/31	2,523	2,699	2,515	2,601	+4.12%	37,400	517億4949万	-2.25%	31.24	4.35
10/30	2,263	2,521	2,263	2,498	+8%	19,300	497億20万	-6.16%	30	4.18
10/29	2,337	2,375	2,204	2,313	-1.62%	32,500	460億1944万	-13.34%	27.78	3.87
10/26	2,474	2,524	2,312	2,351	-4.51%	34,700	467億7549万	-12.41%	28.23	3.93
10/25	2,636	2,636	2,461	2,462	-6.71%	21,500	489億8395万	-8.61%	29.57	4.12
10/24	2,663	2,684	2,600	2,639	+0.57%	9,400	525億554万	-2.11%	31.69	4.41
10/23	2,699	2,699	2,617	2,624	-2.31%	13,400	522億710万	-2.42%	31.51	4.39
10/22	2,780	2,780	2,680	2,686	-3.59%	15,200	534億4065万	+0.15%	32.26	4.49
10/19	2,700	2,790	2,672	2,786	+2.2%	13,100	554億3025万	+4.42%	33.46	4.66
10/18	2,788	2,788	2,701	2,726	-2.22%	23,700	542億3649万	+2.87%	32.74	4.56
10/17	2,727	2,820	2,727	2,788	+3.64%	22,600	554億7004万	+5.93%	33.48	4.66
10/16	2,749	2,768	2,671	2,690	-1.65%	19,200	535億2024万	+2.87%	32.3	4.5
10/15	2,799	2,818	2,718	2,735	-0.94%	15,900	544億1556万	+5.11%	32.84	4.57
10/12	2,705	2,776	2,705	2,761	+2.07%	13,800	549億3285万	+6.64%	33.16	4.62
10/11	2,689	2,750	2,649	2,705	-3.01%	35,300	538億1868万	+4.97%	32.48	4.52
10/10	2,801	2,852	2,751	2,789	-1.38%	16,100	554億8994万	+8.61%	33.49	4.66
10/09	2,767	2,847	2,740	2,828	-0.28%	26,600	562億6588万	+10.43%	33.96	4.73
10/05	2,683	2,854	2,675	2,836	+5.43%	50,700	564億2505万	+11.04%	34.06	4.74
10/04	2,694	2,730	2,643	2,690	+0.56%	22,200	535億2024万	+5.78%	32.3	4.5
10/03	2,667	2,709	2,661	2,675	-1.26%	11,900	532億2180万	+5.27%	32.12	4.47
10/02	2,723	2,772	2,696	2,709	-1.49%	28,800	538億9826万	+6.74%	32.53	4.53
10/01	2,654	2,772	2,648	2,750	+3.62%	28,200	547億1400万	+8.52%	33.02	4.6
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

山田コンサルティンググループ（4792）の株価チャート

2018/06/26～2018/11/16

株価推移

開示資料

決算

株式

チャート