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

2019/02/08

2018/09/10～2019/02/08

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
2019
02/08	2,000	2,090	1,988	2,025	+1.25%	32,500	402億8940万	+13.89%	24.32	3.39
02/07	1,913	2,000	1,891	2,000	+3.63%	21,900	397億9200万	+13.38%	24.02	3.34
02/06	1,949	1,949	1,896	1,930	-0.77%	11,300	383億9928万	+10.03%	23.18	3.23
02/05	1,886	1,970	1,867	1,945	+3.02%	17,900	386億9772万	+11.59%	23.36	3.25
02/04	1,752	1,893	1,752	1,888	+7.89%	18,700	375億6364万	+9.13%	22.67	3.16
02/01	1,725	1,752	1,721	1,750	+1.33%	7,500	348億1800万	+1.63%	21.02	2.93
01/31	1,722	1,739	1,700	1,727	+1.29%	7,400	343億6039万	+0.35%	20.74	2.89
01/30	1,780	1,780	1,702	1,705	-5.17%	25,900	339億2268万	-1.16%	20.48	2.85
01/29	1,741	1,798	1,741	1,798	+1.58%	11,600	357億7300万	+4.17%	21.59	3.01
01/28	1,744	1,783	1,744	1,770	-0.51%	8,000	352億1592万	+2.55%	21.26	2.96
01/25	1,755	1,783	1,749	1,779	+2.42%	11,400	353億9498万	+2.83%	21.36	2.97
01/24	1,716	1,744	1,709	1,737	+0.58%	18,900	345億5935万	+0.06%	20.86	2.9
01/23	1,734	1,740	1,710	1,727	-0.92%	11,200	343億6039万	-0.92%	20.74	2.89
01/22	1,786	1,810	1,732	1,743	-3.17%	19,400	346億7872万	-0.17%	20.93	2.91
01/21	1,804	1,819	1,779	1,800	+1.69%	8,500	358億1280万	+2.74%	21.62	3.01
01/18	1,761	1,795	1,761	1,770	+0.68%	6,800	352億1592万	+0.57%	21.26	2.96
01/17	1,758	1,775	1,739	1,758	-0.51%	6,500	349億7716万	-0.62%	21.11	2.94
01/16	1,724	1,845	1,692	1,767	+0.17%	17,400	351億5623万	-0.73%	21.22	2.95
01/15	1,640	1,764	1,640	1,764	+7.56%	13,400	350億9654万	-1.56%	21.18	2.95
01/11	1,654	1,692	1,629	1,640	-0.85%	14,900	326億2944万	-9.24%	19.69	2.74
01/10	1,711	1,727	1,651	1,654	-3.33%	11,100	329億798万	-9.62%	19.86	2.77
01/09	1,748	1,748	1,700	1,711	-0.47%	13,400	340億4205万	-7.51%	20.55	2.86
01/08	1,715	1,770	1,708	1,719	+0.47%	12,800	342億122万	-7.88%	20.64	2.87
01/07	1,676	1,748	1,671	1,711	+4.08%	18,100	340億4205万	-9.04%	20.55	2.86
01/04	1,552	1,645	1,529	1,644	-1.14%	24,800	327億902万	-13.2%	19.74	2.75
2018
12/28	1,730	1,736	1,663	1,663	-5.3%	16,800	330億8704万	-12.7%	19.97	2.78
12/27	1,710	1,774	1,688	1,756	+6.55%	17,300	349億3737万	-8.35%	21.09	2.94
12/26	1,664	1,735	1,613	1,648	+1.48%	24,900	327億8860万	-14.26%	19.79	2.76
12/25	1,603	1,670	1,557	1,624	-4.02%	68,700	323億1110万	-15.99%	19.5	2.72
12/21	1,691	1,719	1,605	1,692	-1.8%	31,900	336億6403万	-13.05%	20.32	2.83
12/20	1,752	1,752	1,685	1,723	-5.28%	30,800	342億8080万	-12.05%	20.69	2.88
12/19	1,745	1,869	1,718	1,819	+4.84%	29,100	361億9082万	-7.76%	21.84	3.04
12/18	1,796	1,800	1,725	1,735	-3.98%	16,800	345億1956万	-12.37%	20.84	2.9
12/17	1,871	1,872	1,794	1,807	-2.43%	10,400	359億5207万	-9.42%	21.7	3.02
12/14	1,900	1,917	1,839	1,852	-4.54%	24,900	368億4739万	-7.81%	22.24	3.1
12/13	1,924	1,940	1,861	1,940	+1.89%	18,700	385億9824万	-3.96%	23.3	3.24
12/12	1,860	1,909	1,831	1,904	+5.54%	12,600	378億8198万	-6.02%	22.87	3.18
12/11	1,926	1,926	1,795	1,804	-5%	38,200	358億9238万	-11.96%	21.66	3.02
12/10	1,951	1,958	1,834	1,899	-4.62%	40,200	377億8250万	-8.53%	22.81	3.17
12/07	1,995	2,001	1,961	1,991	-0.2%	6,100	396億1293万	-5.37%	23.91	3.33
12/06	2,043	2,101	1,978	1,995	-2.01%	16,800	396億9252万	-6.12%	23.96	3.34
12/05	2,031	2,071	2,031	2,036	-1.83%	7,400	405億825万	-5.26%	24.45	3.4
12/04	2,118	2,121	2,031	2,074	-3.36%	27,100	412億6430万	-4.29%	24.91	3.47
12/03	2,156	2,171	2,129	2,146	-2.23%	13,100	426億9681万	-1.42%	25.77	3.59
11/30	2,156	2,195	2,104	2,195	+1.34%	26,500	436億7172万	+0.46%	26.36	3.67
11/29	2,112	2,185	2,112	2,166	+2.56%	31,300	430億9473万	-1.37%	26.01	3.62
11/28	2,082	2,119	2,046	2,112	+0.81%	31,800	420億2035万	-4.65%	25.36	3.53
11/27	2,075	2,095	2,008	2,095	+3.76%	26,500	416億8212万	-6.26%	25.16	3.5
11/26	1,960	2,030	1,929	2,019	+4.07%	26,000	401億7002万	-10.62%	24.25	3.38
11/22	1,915	1,958	1,912	1,940	+1.25%	10,000	385億9824万	-15.28%	23.3	3.24
11/21	1,888	1,925	1,852	1,916	+0.37%	15,500	381億2073万	-17.45%	23.01	3.2
11/20	1,920	1,955	1,853	1,909	-1.04%	29,900	379億8146万	-18.97%	22.93	3.19
11/19	1,925	1,953	1,916	1,929	-1.58%	28,200	383億7938万	-19.19%	23.17	3.22
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

山田コンサルティンググループ（4792）の株価チャート

2018/09/10～2019/02/08

株価推移

開示資料

決算

株式

チャート