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無料期間延長中無料で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

2019/05/08

2018/11/30～2019/05/08

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
05/08	2,326	2,433	2,300	2,432	+0.25%	51,000	483億8707万	+1.16%	37.88	3.94
05/07	2,410	2,463	2,409	2,426	+0.54%	37,200	482億6769万	+1%	37.79	3.93
04/26	2,409	2,422	2,376	2,413	-0.7%	29,100	480億904万	+0.5%	37.58	3.91
04/25	2,418	2,433	2,355	2,430	+1.5%	42,600	483億4728万	+1.29%	37.85	3.94
04/24	2,341	2,418	2,341	2,394	+1.57%	39,400	476億3102万	-0.17%	37.29	3.88
04/23	2,328	2,387	2,315	2,357	+0.64%	33,400	468億9487万	-1.71%	36.71	3.82
04/22	2,356	2,356	2,325	2,342	-1.72%	26,000	465億9643万	-2.38%	36.48	3.79
04/19	2,358	2,387	2,357	2,383	+0.8%	12,800	474億1216万	-0.71%	37.12	3.86
04/18	2,381	2,382	2,321	2,364	-1.46%	41,600	470億3414万	-1.38%	36.82	3.83
04/17	2,446	2,446	2,376	2,399	-0.87%	24,500	477億3050万	+0.04%	37.36	3.89
04/16	2,424	2,433	2,396	2,420	-0.12%	15,300	481億4832万	+0.92%	37.69	3.92
04/15	2,397	2,435	2,395	2,423	+2.71%	24,700	482億800万	+1.04%	37.74	3.92
04/12	2,422	2,422	2,335	2,359	-1.99%	32,400	469億3466万	-1.75%	36.74	3.82
04/11	2,450	2,451	2,384	2,407	-2.63%	34,800	478億8967万	-0.21%	37.49	3.9
04/10	2,459	2,486	2,452	2,472	+0.53%	31,700	491億8291万	+2.23%	38.5	4
04/09	2,434	2,479	2,421	2,459	+0.65%	26,600	489億2426万	+1.7%	38.3	3.98
04/08	2,527	2,547	2,423	2,443	-2.82%	76,000	486億592万	+1.03%	38.05	3.96
04/05	2,400	2,532	2,380	2,514	+4.23%	83,700	500億1854万	+3.97%	39.16	4.07
04/04	2,396	2,463	2,382	2,412	+0.67%	63,200	479億8915万	-0.17%	37.57	3.91
04/03	2,411	2,440	2,384	2,396	-1.2%	91,600	476億7081万	-0.95%	37.32	3.88
04/02	2,474	2,570	2,419	2,425	-2.45%	159,100	482億4780万	+0.08%	37.77	3.93
04/01	2,254	2,492	2,230	2,486	+7.9%	220,300	494億6145万	+2.47%	38.72	4.03
03/29	2,288	2,442	2,276	2,304	+0.92%	212,100	458億4038万	-4.99%	27.67	3.85
03/28	2,398	2,461	2,280	2,283	-3.43%	656,400	454億2256万	-6.09%	27.42	3.82
03/27	2,337	2,435	2,331	2,364	-0.88%	88,100	470億3414万	-3.04%	28.39	3.95
03/26	2,379	2,425	2,370	2,385	+0.21%	97,500	474億5196万	-2.37%	28.64	3.99
03/25	2,377	2,398	2,315	2,380	-0.13%	38,400	473億5248万	-2.54%	28.58	3.98
03/22	2,412	2,415	2,369	2,383	-0.71%	26,100	474億1216万	-2.22%	28.62	3.98
03/20	2,408	2,439	2,389	2,400	0%	26,200	477億5040万	-1.28%	28.82	4.01
03/19	2,374	2,401	2,364	2,400	+1.1%	42,600	477億5040万	-0.99%	28.82	4.01
03/18	2,342	2,395	2,331	2,374	+0.55%	22,900	472億3310万	-1.7%	28.51	3.97
03/15	2,288	2,363	2,280	2,361	+2.61%	45,800	469億7445万	-1.71%	28.35	3.95
03/14	2,389	2,389	2,300	2,301	-3.8%	36,800	457億8069万	-3.6%	27.63	3.85
03/13	2,399	2,417	2,383	2,392	-0.17%	17,900	475億9123万	+0.84%	28.73	4
03/12	2,431	2,441	2,392	2,396	-0.99%	29,400	476億7081万	+1.78%	28.77	4.01
03/11	2,525	2,525	2,359	2,420	-3.55%	55,200	481億4832万	+3.68%	29.06	4.05
03/08	2,599	2,600	2,487	2,509	-4.46%	62,800	499億1906万	+8.76%	30.13	4.19
03/07	2,558	2,638	2,527	2,626	+2.86%	78,400	522億4689万	+15.38%	31.54	4.39
03/06	2,486	2,587	2,473	2,553	+2.94%	92,100	507億9448万	+14.02%	30.66	4.27
03/05	2,455	2,499	2,450	2,480	+1.02%	53,700	493億4208万	+12.27%	29.78	4.15
03/04	2,465	2,475	2,420	2,455	+0.12%	56,100	488億4468万	+12.56%	29.48	4.1
03/01	2,450	2,498	2,448	2,452	-0.49%	67,600	487億8499万	+13.89%	29.45	4.1
02/28	2,490	2,502	2,437	2,464	-1.28%	71,300	490億2374万	+15.95%	29.59	4.12
02/27	2,480	2,540	2,432	2,496	+0.65%	74,200	496億6041万	+19.14%	29.97	4.17
02/26	2,480	2,494	2,439	2,480	-0.8%	65,100	493億4208万	+20.1%	29.78	4.15
02/25	2,510	2,535	2,482	2,500	+0.85%	73,700	497億4000万	+22.67%	30.02	4.18
02/22	2,498	2,509	2,432	2,479	+1.18%	56,300	493億2218万	+23.39%	29.77	4.14
02/21	2,424	2,455	2,361	2,450	+0.04%	59,500	487億4520万	+23.74%	29.42	4.1
02/20	2,452	2,552	2,381	2,449	-2.12%	78,700	487億2530万	+25.4%	29.41	4.09
02/19	2,324	2,512	2,300	2,502	+6.7%	86,300	497億7979万	+29.97%	30.05	4.18
02/18	2,300	2,390	2,262	2,345	+3.9%	69,300	466億5612万	+24.01%	28.16	3.92
02/15	2,215	2,311	2,210	2,257	+0.98%	66,500	449億527万	+21.15%	27.1	3.77
02/14	2,222	2,300	2,221	2,235	+0.4%	85,800	444億6756万	+21.4%	26.84	3.74
02/13	2,160	2,291	2,153	2,226	+1.88%	94,800	442億8849万	+22.24%	26.73	3.72
02/12	2,125	2,262	2,125	2,185	+7.9%	164,400	434億7276万	+21.39%	26.24	3.65
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

山田コンサルティンググループ（4792）の株価チャート

2018/11/30～2019/05/08

株価推移

開示資料

決算

株式

チャート