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

2019/10/31

2019/06/06～2019/10/31

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
10/31	1,951	1,995	1,900	1,955	+1.24%	35,100	388億9668万	+10.95%	30.45	3.17
10/30	1,852	1,932	1,836	1,931	+5.12%	39,600	384億1917万	+10.15%	30.08	3.13
10/29	1,820	1,851	1,807	1,837	+1.77%	19,800	365億4895万	+5.33%	28.61	2.98
10/28	1,841	1,841	1,795	1,805	-1.85%	23,800	359億1228万	+3.74%	28.11	2.92
10/25	1,830	1,839	1,807	1,839	+1.04%	15,900	365億8874万	+5.93%	28.64	2.98
10/24	1,819	1,848	1,813	1,820	+0.28%	10,700	362億1072万	+5.26%	28.35	2.95
10/23	1,800	1,815	1,791	1,815	+1.17%	11,300	361億1124万	+5.34%	28.27	2.94
10/21	1,766	1,801	1,766	1,794	+1.59%	11,400	356億9342万	+4.48%	27.94	2.91
10/18	1,758	1,781	1,751	1,766	+0.46%	11,700	351億3633万	+3.15%	27.51	2.86
10/17	1,762	1,769	1,742	1,758	-0.57%	9,200	349億7716万	+2.99%	27.38	2.85
10/16	1,788	1,815	1,763	1,768	-0.84%	31,800	351億7612万	+3.82%	27.54	2.86
10/15	1,766	1,790	1,757	1,783	+2.94%	25,800	354億7456万	+5.07%	27.77	2.89
10/11	1,700	1,735	1,700	1,732	+1.64%	20,500	344億5987万	+2.49%	26.98	2.81
10/10	1,736	1,736	1,699	1,704	-1.84%	12,800	339億278万	+1.19%	26.54	2.76
10/09	1,726	1,750	1,713	1,736	-0.86%	26,500	345億3945万	+3.46%	27.04	2.81
10/08	1,663	1,751	1,663	1,751	+5.55%	28,500	348億3789万	+4.85%	27.27	2.84
10/07	1,700	1,700	1,655	1,659	-2.01%	24,600	330億746万	-0.36%	25.84	2.69
10/04	1,710	1,710	1,677	1,693	-0.53%	12,000	336億8392万	+1.93%	26.37	2.74
10/03	1,721	1,728	1,687	1,702	-2.8%	26,400	338億6299万	+2.72%	26.51	2.76
10/02	1,738	1,762	1,738	1,751	+1.21%	21,300	348億3789万	+5.99%	27.27	2.84
10/01	1,688	1,746	1,688	1,730	+2.49%	17,100	344億2008万	+5.1%	26.95	2.8
09/30	1,652	1,705	1,642	1,688	+2.06%	20,600	335億8444万	+2.74%	26.29	2.73
09/27	1,684	1,684	1,644	1,654	-2.82%	23,000	329億798万	+0.73%	25.76	2.68
09/26	1,699	1,709	1,687	1,702	+0.95%	30,500	338億6299万	+3.59%	26.51	2.76
09/25	1,734	1,734	1,667	1,686	-2.15%	26,200	335億4465万	+2.62%	26.26	2.73
09/24	1,715	1,734	1,710	1,723	+1.06%	8,200	342億8080万	+4.81%	26.84	2.79
09/20	1,738	1,745	1,701	1,705	-2.29%	27,700	339億2268万	+3.84%	26.56	2.76
09/19	1,706	1,750	1,697	1,745	+2.95%	37,900	347億1852万	+6.4%	27.18	2.83
09/18	1,668	1,709	1,668	1,695	+1.99%	27,100	337億2372万	+3.54%	26.4	2.75
09/17	1,660	1,681	1,639	1,662	+0.06%	23,400	330億6715万	+1.59%	25.89	2.69
09/13	1,687	1,687	1,617	1,661	-0.54%	43,000	330億4725万	+1.53%	25.87	2.69
09/12	1,680	1,690	1,660	1,670	+0.12%	24,500	332億2632万	+1.95%	26.01	2.7
09/11	1,652	1,685	1,643	1,668	+0.97%	25,100	331億8652万	+1.71%	25.98	2.7
09/10	1,645	1,654	1,635	1,652	+0.49%	10,900	328億6819万	-0.24%	25.73	2.68
09/09	1,637	1,645	1,628	1,644	+0.49%	15,600	327億902万	-1.56%	25.61	2.66
09/06	1,617	1,641	1,615	1,636	+1.49%	18,900	325億4985万	-2.85%	25.48	2.65
09/05	1,570	1,634	1,570	1,612	+3.13%	22,900	320億7235万	-5.18%	25.11	2.61
09/04	1,555	1,578	1,542	1,563	+0.51%	14,700	310億9744万	-8.81%	24.34	2.53
09/03	1,552	1,582	1,550	1,555	+0.19%	13,100	309億3828万	-10.27%	24.22	2.52
09/02	1,587	1,587	1,552	1,552	-3.3%	12,700	308億7859万	-11.42%	24.17	2.51
08/30	1,577	1,615	1,567	1,605	+2.82%	19,900	319億3308万	-9.17%	25	2.6
08/29	1,593	1,594	1,548	1,561	-2.19%	24,600	310億5765万	-12.3%	24.31	2.53
08/28	1,609	1,610	1,586	1,596	0%	10,000	317億5401万	-11.09%	24.86	2.58
08/27	1,604	1,618	1,587	1,596	-0.31%	13,900	317億5401万	-11.68%	24.86	2.58
08/26	1,601	1,608	1,575	1,601	-1.9%	28,800	318億5349万	-12.03%	24.94	2.59
08/23	1,667	1,668	1,619	1,632	-1.92%	18,300	324億7027万	-11.01%	25.42	2.64
08/22	1,717	1,717	1,656	1,664	-1.6%	21,100	331億694万	-9.76%	25.92	2.69
08/21	1,672	1,703	1,672	1,691	-1.23%	13,100	336億4413万	-8.89%	26.34	2.74
08/20	1,703	1,730	1,702	1,712	+0.71%	22,900	340億6195万	-8.3%	26.66	2.77
08/19	1,677	1,704	1,657	1,700	+1.31%	14,900	338億2320万	-9.53%	26.48	2.75
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

山田コンサルティンググループ（4792）の株価チャート

2019/06/06～2019/10/31

株価推移

開示資料

決算

株式

チャート