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

2020/01/06

2019/08/06～2020/01/06

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
2020
01/06	1,601	1,621	1,585	1,595	-1.6%	59,300	317億3412万	-7.27%	24.84	2.58
2019
12/30	1,640	1,648	1,618	1,621	-1.16%	37,800	322億5141万	-5.97%	25.25	2.63
12/27	1,653	1,661	1,631	1,640	+0.12%	47,000	326億2944万	-5.42%	25.54	2.66
12/26	1,610	1,638	1,610	1,638	+1.61%	65,000	325億8964万	-5.92%	25.51	2.65
12/25	1,633	1,649	1,608	1,612	-0.25%	75,200	320億7235万	-7.83%	25.11	2.61
12/24	1,640	1,650	1,613	1,616	-0.92%	55,800	321億5193万	-8.03%	25.17	2.62
12/23	1,660	1,676	1,617	1,631	-1.45%	93,500	324億5037万	-7.59%	25.4	2.64
12/20	1,618	1,664	1,618	1,655	+1.85%	88,300	329億2788万	-6.6%	25.78	2.68
12/19	1,631	1,655	1,620	1,625	-1.28%	71,500	323億3100万	-8.71%	25.31	2.63
12/18	1,683	1,683	1,622	1,646	-1.79%	107,500	327億4881万	-7.94%	25.64	2.67
12/17	1,675	1,694	1,665	1,676	-0.36%	85,400	333億4569万	-6.63%	26.1	2.71
12/16	1,715	1,730	1,661	1,682	-1.52%	68,100	334億6507万	-6.71%	26.2	2.72
12/13	1,750	1,750	1,669	1,708	-1.95%	129,900	339億8236万	-5.58%	26.6	2.77
12/12	1,801	1,801	1,722	1,742	-2.3%	95,500	346億5883万	-3.92%	27.13	2.82
12/11	1,805	1,836	1,776	1,783	-0.78%	99,000	354億7456万	-2.3%	27.77	2.89
12/10	1,764	1,808	1,756	1,797	+2.04%	126,000	357億5311万	-2.18%	27.99	2.91
12/09	1,859	1,859	1,740	1,761	-5.53%	367,800	350億3685万	-4.71%	27.43	2.85
12/06	1,820	1,870	1,819	1,864	+2.25%	92,400	370億8614万	+0.38%	29.03	3.02
12/05	1,868	1,868	1,806	1,823	-2.51%	58,600	362億7040万	-2.04%	28.39	2.95
12/04	1,858	1,874	1,840	1,870	-0.32%	78,400	372億552万	+0.27%	29.13	3.03
12/03	1,827	1,890	1,814	1,876	+2.74%	204,200	373億2489万	+0.64%	29.22	3.04
12/02	1,800	1,836	1,783	1,826	+1.44%	173,900	363億3009万	-1.88%	28.44	2.96
11/29	1,753	1,800	1,742	1,800	+2.21%	65,800	358億1280万	-3.28%	28.04	2.92
11/28	1,741	1,782	1,730	1,761	+1.15%	121,300	350億3685万	-5.42%	27.43	2.85
11/27	1,715	1,752	1,715	1,741	+2.11%	158,300	346億3893万	-6.6%	27.12	2.82
11/26	1,810	1,812	1,704	1,705	-8.53%	356,500	339億2268万	-8.63%	26.56	2.76
11/25	1,857	1,870	1,844	1,864	+2.42%	17,300	370億8614万	-0.27%	29.03	3.02
11/22	1,828	1,852	1,819	1,820	-0.49%	13,800	362億1072万	-2.41%	28.35	2.95
11/21	1,813	1,837	1,802	1,829	+0.77%	17,600	363億8978万	-1.83%	28.49	2.96
11/20	1,815	1,828	1,800	1,815	-0.11%	12,700	361億1124万	-2.47%	28.27	2.94
11/19	1,843	1,843	1,803	1,817	0%	12,200	361億5103万	-2.15%	28.3	2.94
11/18	1,836	1,836	1,807	1,817	-1.41%	26,000	361億5103万	-1.94%	28.3	2.94
11/15	1,818	1,850	1,818	1,843	+0.33%	10,500	366億6832万	-0.38%	28.71	2.98
11/14	1,820	1,867	1,812	1,837	+0.82%	32,200	365億4895万	-0.49%	28.61	2.98
11/13	1,869	1,869	1,792	1,822	-2.51%	45,000	362億5051万	-0.92%	28.38	2.95
11/12	1,822	1,870	1,810	1,869	+2.41%	35,200	371億8562万	+1.91%	29.11	3.03
11/11	1,800	1,828	1,768	1,825	+0.05%	83,000	363億1020万	-0.11%	28.42	2.96
11/08	1,851	1,926	1,780	1,824	-10.59%	141,500	362億9030万	0%	28.41	2.95
11/07	2,017	2,060	1,999	2,040	-1.31%	50,100	405億8784万	+12.09%	31.77	3.3
11/06	2,105	2,105	2,030	2,067	-0.53%	39,900	411億2503万	+14.45%	32.19	3.35
11/05	2,064	2,082	2,015	2,078	+4.21%	57,200	413億4388万	+16.09%	32.37	3.37
11/01	1,933	1,996	1,899	1,994	+1.99%	40,400	396億7262万	+12.34%	31.06	3.23
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

山田コンサルティンググループ（4792）の株価チャート

2019/08/06～2020/01/06

株価推移

開示資料

決算

株式

チャート