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

2019/06/20

2019/01/22～2019/06/20

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
06/20	2,050	2,057	2,016	2,055	+0.98%	9,200	408億8628万	+2.09%	32.01	3.33
06/19	2,001	2,037	1,995	2,035	+2.78%	10,400	404億8836万	+1.09%	31.7	3.3
06/18	2,084	2,085	1,979	1,980	-4.26%	13,700	393億9408万	-1.79%	30.84	3.21
06/17	2,089	2,096	2,053	2,068	-0.05%	16,000	411億4492万	+2.27%	32.21	3.35
06/14	2,028	2,092	2,018	2,069	+2.58%	24,100	411億6482万	+2.17%	32.23	3.35
06/13	2,029	2,035	1,994	2,017	-1.42%	17,000	401億3023万	-0.59%	31.42	3.27
06/12	2,014	2,105	2,014	2,046	+1.59%	27,200	407億721万	-0.05%	31.87	3.31
06/11	2,017	2,026	1,996	2,014	-0.15%	18,500	400億7054万	-2.33%	31.37	3.26
06/10	2,004	2,026	1,981	2,017	+0.7%	29,800	401億3023万	-2.94%	31.42	3.27
06/07	1,990	2,016	1,925	2,003	+2.04%	59,300	398億5168万	-4.35%	31.2	3.24
06/06	1,978	1,996	1,941	1,963	-1.46%	29,700	390億5584万	-7.01%	30.57	3.18
06/05	1,892	2,004	1,888	1,992	+7.56%	70,500	396億3283万	-6.43%	31.03	3.23
06/04	1,901	1,914	1,822	1,852	-4.59%	106,400	368億4739万	-13.58%	28.85	3
06/03	2,044	2,044	1,922	1,941	-7.31%	48,700	386億1813万	-10.26%	30.23	3.14
05/31	2,051	2,121	2,006	2,094	+2.05%	42,600	416億6222万	-3.94%	32.61	3.39
05/30	2,050	2,079	2,026	2,052	+0.88%	65,300	408億2659万	-6.34%	31.96	3.32
05/29	2,019	2,054	1,976	2,034	-1.12%	40,700	404億6846万	-7.76%	31.68	3.29
05/28	2,012	2,071	1,998	2,057	+2.24%	40,900	409億2607万	-7.38%	32.04	3.33
05/27	2,042	2,067	2,007	2,012	-0.69%	11,100	400億3075万	-9.98%	31.34	3.26
05/24	1,990	2,031	1,957	2,026	+1.4%	16,600	403億929万	-9.92%	31.56	3.28
05/23	1,983	2,026	1,978	1,998	-0.15%	27,200	397億5220万	-11.75%	31.12	3.24
05/22	1,973	2,025	1,972	2,001	+1.47%	20,100	398億1189万	-12.35%	31.17	3.24
05/21	1,980	1,980	1,934	1,972	-1.25%	45,100	392億3491万	-14.34%	30.71	3.19
05/20	2,025	2,025	1,903	1,997	-1.43%	60,600	397億3231万	-13.92%	31.1	3.23
05/17	2,050	2,097	2,002	2,026	-1.65%	67,400	403億929万	-13.46%	31.56	3.28
05/16	2,117	2,128	2,053	2,060	-2.69%	34,900	409億8576万	-12.6%	32.08	3.34
05/15	2,133	2,144	2,065	2,117	+0.19%	38,200	421億1983万	-10.68%	32.97	3.43
05/14	2,109	2,114	2,042	2,113	-2.13%	41,000	420億4024万	-11.29%	32.91	3.42
05/13	2,167	2,182	2,100	2,159	-0.37%	49,600	429億5546万	-9.93%	33.63	3.5
05/10	2,441	2,447	2,166	2,167	-11.55%	168,400	431億1463万	-9.82%	33.75	3.51
05/09	2,332	2,510	2,330	2,450	+0.74%	90,200	487億4520万	+1.74%	38.16	3.97
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

山田コンサルティンググループ（4792）の株価チャート

2019/01/22～2019/06/20

株価推移

開示資料

決算

株式

チャート