山田コンサルティンググループ（4792）の株価チャート
2019/03/19～2019/08/16
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 08/16 | 1,661 | 1,706 | 1,661 | 1,678 | +1.88% | 19,000 | 333億8548万 | -11.45% | 26.14 | 2.72 |
| 08/15 | 1,614 | 1,672 | 1,614 | 1,647 | -1.26% | 23,500 | 327億6871万 | -13.86% | 25.65 | 2.67 |
| 08/14 | 1,670 | 1,679 | 1,640 | 1,668 | +0.36% | 22,700 | 331億8652万 | -13.58% | 25.98 | 2.7 |
| 08/13 | 1,670 | 1,677 | 1,624 | 1,662 | -0.95% | 21,800 | 330億6715万 | -14.59% | 25.89 | 2.69 |
| 08/09 | 1,697 | 1,703 | 1,665 | 1,678 | -1.29% | 30,700 | 333億8548万 | -14.52% | 26.14 | 2.72 |
| 08/08 | 1,690 | 1,712 | 1,644 | 1,700 | -1.73% | 78,800 | 338億2320万 | -14.1% | 26.48 | 2.75 |
| 08/07 | 1,800 | 1,813 | 1,697 | 1,730 | -16.34% | 159,000 | 344億2008万 | -13.24% | 26.95 | 2.8 |
| 08/06 | 1,950 | 2,084 | 1,928 | 2,068 | +3.4% | 51,400 | 411億4492万 | +2.99% | 32.21 | 3.35 |
| 08/05 | 2,007 | 2,010 | 1,938 | 2,000 | -0.1% | 29,300 | 397億9200万 | -0.4% | 31.15 | 3.24 |
| 08/02 | 1,999 | 2,019 | 1,971 | 2,002 | -0.69% | 28,300 | 398億3179万 | -0.25% | 31.18 | 3.24 |
| 08/01 | 1,952 | 2,038 | 1,952 | 2,016 | +1.97% | 14,700 | 401億1033万 | +0.35% | 31.4 | 3.26 |
| 07/31 | 2,017 | 2,043 | 1,974 | 1,977 | -2.66% | 28,000 | 393億3439万 | -1.59% | 30.79 | 3.2 |
| 07/30 | 2,044 | 2,060 | 2,005 | 2,031 | -0.54% | 11,900 | 404億877万 | +0.99% | 31.63 | 3.29 |
| 07/29 | 1,944 | 2,044 | 1,941 | 2,042 | +6.41% | 38,700 | 406億2763万 | +1.39% | 31.8 | 3.31 |
| 07/26 | 1,940 | 1,940 | 1,904 | 1,919 | -1.08% | 6,900 | 381億8042万 | -4.86% | 29.89 | 3.11 |
| 07/25 | 1,941 | 1,962 | 1,917 | 1,940 | +1.04% | 10,400 | 385億9824万 | -4.1% | 30.22 | 3.14 |
| 07/24 | 1,933 | 1,944 | 1,890 | 1,920 | +0.42% | 14,800 | 382億32万 | -5.28% | 29.9 | 3.11 |
| 07/23 | 1,939 | 1,947 | 1,903 | 1,912 | -0.31% | 24,600 | 380億4115万 | -5.77% | 29.78 | 3.1 |
| 07/22 | 1,982 | 1,982 | 1,914 | 1,918 | -1.84% | 8,000 | 381億6052万 | -5.75% | 29.87 | 3.11 |
| 07/19 | 1,880 | 1,968 | 1,880 | 1,954 | +4.66% | 17,600 | 388億7678万 | -4.26% | 30.43 | 3.16 |
| 07/18 | 1,973 | 1,973 | 1,851 | 1,867 | -5.37% | 31,000 | 371億4583万 | -8.66% | 29.08 | 3.02 |
| 07/17 | 1,947 | 1,985 | 1,917 | 1,973 | +0.82% | 22,300 | 392億5480万 | -3.8% | 30.73 | 3.2 |
| 07/16 | 2,028 | 2,028 | 1,923 | 1,957 | -3.5% | 30,400 | 389億3647万 | -4.68% | 30.48 | 3.17 |
| 07/12 | 2,120 | 2,144 | 2,028 | 2,028 | -3.38% | 34,900 | 403億4908万 | -1.31% | 31.59 | 3.28 |
| 07/11 | 2,096 | 2,109 | 2,080 | 2,099 | +0.14% | 15,800 | 417億6170万 | +2.19% | 32.69 | 3.4 |
| 07/10 | 2,085 | 2,105 | 2,053 | 2,096 | +0.53% | 21,300 | 417億201万 | +2.29% | 32.65 | 3.39 |
| 07/09 | 2,085 | 2,097 | 2,063 | 2,085 | 0% | 11,800 | 414億8316万 | +2.01% | 32.47 | 3.38 |
| 07/08 | 2,073 | 2,110 | 2,072 | 2,085 | +0.29% | 16,300 | 414億8316万 | +2.46% | 32.47 | 3.38 |
| 07/05 | 2,057 | 2,106 | 2,057 | 2,079 | +0.58% | 21,000 | 413億6378万 | +2.46% | 32.38 | 3.37 |
| 07/04 | 2,098 | 2,112 | 2,059 | 2,067 | -0.96% | 9,500 | 411億2503万 | +1.82% | 32.19 | 3.35 |
| 07/03 | 2,074 | 2,099 | 2,059 | 2,087 | +0.63% | 12,000 | 415億2295万 | +2.86% | 32.51 | 3.38 |
| 07/02 | 2,062 | 2,088 | 2,056 | 2,074 | +0.58% | 10,300 | 412億6430万 | +2.32% | 32.3 | 3.36 |
| 07/01 | 2,026 | 2,079 | 2,026 | 2,062 | +3.25% | 20,400 | 410億2555万 | +1.78% | 32.12 | 3.34 |
| 06/28 | 2,023 | 2,024 | 1,997 | 1,997 | -1.53% | 13,000 | 397億3231万 | -1.33% | 31.1 | 3.23 |
| 06/27 | 2,017 | 2,030 | 1,985 | 2,028 | +0.55% | 14,500 | 403億4908万 | +0.1% | 31.59 | 3.28 |
| 06/26 | 2,050 | 2,057 | 2,001 | 2,017 | -1.18% | 22,200 | 401億3023万 | -0.35% | 31.42 | 3.27 |
| 06/25 | 2,114 | 2,114 | 2,041 | 2,041 | -2.48% | 17,500 | 406億773万 | +0.84% | 31.79 | 3.31 |
| 06/24 | 2,159 | 2,159 | 2,083 | 2,093 | -1.97% | 19,900 | 416億4232万 | +3.56% | 32.6 | 3.39 |
| 06/21 | 2,067 | 2,155 | 2,046 | 2,135 | +3.89% | 73,100 | 424億7796万 | +5.85% | 33.25 | 3.46 |
| 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 |
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。
