山田コンサルティンググループ（4792）の株価チャート
2019/12/27～2020/06/01
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 | ||||||||||
| 06/01 | 1,311 | 1,315 | 1,290 | 1,304 | -0.91% | 27,700 | 259億4438万 | +9.95% | 17.96 | 1.99 |
| 05/29 | 1,319 | 1,328 | 1,281 | 1,316 | -0.23% | 82,500 | 261億8313万 | +11.81% | 18.13 | 2.01 |
| 05/28 | 1,298 | 1,319 | 1,277 | 1,319 | +2.41% | 71,800 | 262億4282万 | +12.93% | 18.17 | 2.01 |
| 05/27 | 1,294 | 1,298 | 1,258 | 1,288 | -0.23% | 42,100 | 256億2604万 | +11.13% | 17.74 | 1.97 |
| 05/26 | 1,288 | 1,305 | 1,274 | 1,291 | +1.33% | 45,300 | 256億8573万 | +12.26% | 17.78 | 1.97 |
| 05/25 | 1,242 | 1,274 | 1,224 | 1,274 | +4.51% | 38,100 | 253億4750万 | +11.95% | 17.55 | 1.95 |
| 05/22 | 1,205 | 1,237 | 1,189 | 1,219 | +1.16% | 58,200 | 242億5322万 | +8.07% | 16.79 | 1.86 |
| 05/21 | 1,200 | 1,208 | 1,158 | 1,205 | -5.19% | 128,500 | 239億7468万 | +7.59% | 16.6 | 1.84 |
| 05/20 | 1,236 | 1,289 | 1,236 | 1,271 | +3.84% | 96,700 | 252億8781万 | +14.2% | 17.51 | 1.94 |
| 05/19 | 1,193 | 1,237 | 1,182 | 1,224 | +5.25% | 62,600 | 243億5270万 | +10.97% | 16.86 | 1.87 |
| 05/18 | 1,177 | 1,191 | 1,163 | 1,163 | +0.09% | 37,700 | 231億3904万 | +6.4% | 16.02 | 1.78 |
| 05/15 | 1,171 | 1,180 | 1,144 | 1,162 | +0.35% | 40,000 | 231億1915万 | +7.2% | 16.01 | 1.77 |
| 05/14 | 1,194 | 1,197 | 1,157 | 1,158 | -2.85% | 40,500 | 230億3956万 | +7.92% | 15.95 | 1.77 |
| 05/13 | 1,172 | 1,192 | 1,155 | 1,192 | +0.51% | 29,100 | 237億1603万 | +12.24% | 16.42 | 1.82 |
| 05/12 | 1,196 | 1,196 | 1,173 | 1,186 | -0.84% | 34,800 | 235億9665万 | +13.06% | 16.34 | 1.81 |
| 05/11 | 1,167 | 1,201 | 1,163 | 1,196 | +2.93% | 42,400 | 237億9561万 | +15.22% | 16.47 | 1.83 |
| 05/08 | 1,150 | 1,171 | 1,131 | 1,162 | +2.74% | 57,900 | 231億1915万 | +13.04% | 16.01 | 1.77 |
| 05/07 | 1,093 | 1,133 | 1,091 | 1,131 | +1.43% | 53,000 | 225億237万 | +10.99% | 15.58 | 1.73 |
| 05/01 | 1,110 | 1,128 | 1,100 | 1,115 | -1.06% | 53,500 | 221億8404万 | +10.07% | 15.36 | 1.7 |
| 04/30 | 1,100 | 1,142 | 1,081 | 1,127 | +4.93% | 113,400 | 224億2279万 | +12.25% | 15.52 | 1.72 |
| 04/28 | 1,072 | 1,112 | 1,065 | 1,074 | +0.37% | 204,200 | 213億6830万 | +7.83% | 14.79 | 1.64 |
| 04/27 | 1,081 | 1,096 | 1,057 | 1,070 | 0% | 144,500 | 212億8872万 | +8.19% | 14.74 | 1.63 |
| 04/24 | 1,073 | 1,081 | 1,058 | 1,070 | -0.28% | 47,000 | 212億8872万 | +9.18% | 14.74 | 1.63 |
| 04/23 | 1,069 | 1,093 | 1,067 | 1,073 | +1.61% | 41,500 | 213億4840万 | +10.73% | 14.78 | 1.64 |
| 04/22 | 1,071 | 1,081 | 1,042 | 1,056 | -3.12% | 40,500 | 210億1017万 | +10.11% | 14.55 | 1.61 |
| 04/21 | 1,102 | 1,110 | 1,070 | 1,090 | -0.18% | 42,000 | 216億8664万 | +14.38% | 15.01 | 1.66 |
| 04/20 | 1,094 | 1,099 | 1,081 | 1,092 | +1.68% | 49,000 | 217億2643万 | +15.56% | 15.04 | 1.67 |
| 04/17 | 1,095 | 1,113 | 1,056 | 1,074 | +0.85% | 60,100 | 213億6830万 | +14.62% | 14.79 | 1.64 |
| 04/16 | 1,005 | 1,066 | 1,002 | 1,065 | +6.18% | 70,400 | 211億8924万 | +14.03% | 14.67 | 1.63 |
| 04/15 | 1,044 | 1,045 | 995 | 1,003 | -2.15% | 51,800 | 199億5568万 | +7.5% | 13.82 | 1.53 |
| 04/14 | 992 | 1,031 | 992 | 1,025 | +1.38% | 34,100 | 203億9340万 | +9.63% | 14.12 | 1.57 |
| 04/13 | 1,041 | 1,045 | 1,003 | 1,011 | -2.22% | 40,500 | 201億1485万 | +7.9% | 13.93 | 1.54 |
| 04/10 | 1,041 | 1,041 | 1,002 | 1,034 | +1.37% | 45,600 | 205億7246万 | +9.53% | 14.24 | 1.58 |
| 04/09 | 984 | 1,028 | 969 | 1,020 | +5.26% | 83,100 | 202億9392万 | +7.14% | 14.05 | 1.56 |
| 04/08 | 933 | 975 | 893 | 969 | +3.86% | 94,200 | 192億7922万 | +0.73% | 13.35 | 1.48 |
| 04/07 | 920 | 950 | 905 | 933 | +2.75% | 55,500 | 185億6296万 | -4.41% | 12.85 | 1.42 |
| 04/06 | 867 | 915 | 856 | 908 | +2.95% | 86,200 | 180億6556万 | -8.56% | 12.51 | 1.39 |
| 04/03 | 877 | 901 | 868 | 882 | +1.85% | 64,500 | 175億4827万 | -12.59% | 12.15 | 1.35 |
| 04/02 | 870 | 905 | 858 | 866 | -3.78% | 55,600 | 172億2993万 | -16.09% | 11.93 | 1.32 |
| 04/01 | 938 | 959 | 889 | 900 | -5.56% | 47,100 | 179億640万 | -14.85% | 12.4 | 1.37 |
| 03/31 | 954 | 960 | 927 | 953 | +0.95% | 75,500 | 189億6088万 | -11.68% | 14.84 | 1.54 |
| 03/30 | 959 | 959 | 915 | 944 | -2.38% | 81,400 | 187億8182万 | -14.26% | 14.7 | 1.53 |
| 03/27 | 930 | 974 | 925 | 967 | +6.85% | 156,000 | 192億3943万 | -14.04% | 15.06 | 1.57 |
| 03/26 | 915 | 953 | 874 | 905 | -2.16% | 95,400 | 180億588万 | -21.17% | 14.1 | 1.47 |
| 03/25 | 930 | 930 | 897 | 925 | +2.78% | 130,600 | 184億380万 | -21.21% | 14.41 | 1.5 |
| 03/24 | 847 | 901 | 835 | 900 | +7.78% | 120,200 | 179億640万 | -24.94% | 14.02 | 1.46 |
| 03/23 | 793 | 847 | 774 | 835 | +4.51% | 182,700 | 166億1316万 | -31.89% | 13.01 | 1.35 |
| 03/19 | 859 | 859 | 783 | 799 | -3.73% | 99,600 | 158億9690万 | -36.33% | 12.44 | 1.29 |
| 03/18 | 905 | 905 | 830 | 830 | -6.85% | 127,900 | 165億1368万 | -35.31% | 12.93 | 1.34 |
| 03/17 | 854 | 905 | 846 | 891 | +0.11% | 110,700 | 177億2733万 | -31.88% | 13.88 | 1.44 |
| 03/16 | 915 | 954 | 886 | 890 | -1.11% | 99,700 | 177億744万 | -33.13% | 13.86 | 1.44 |
| 03/13 | 900 | 919 | 854 | 900 | -8.91% | 140,300 | 179億640万 | -33.68% | 14.02 | 1.46 |
| 03/12 | 1,010 | 1,037 | 970 | 988 | -5% | 112,100 | 196億5724万 | -28.51% | 15.39 | 1.6 |
| 03/11 | 1,053 | 1,077 | 1,037 | 1,040 | -2.44% | 81,700 | 206億9184万 | -25.82% | 16.2 | 1.68 |
| 03/10 | 1,036 | 1,071 | 1,004 | 1,066 | 0% | 84,900 | 212億913万 | -24.93% | 16.6 | 1.73 |
| 03/09 | 1,103 | 1,132 | 1,058 | 1,066 | -9.51% | 169,600 | 212億913万 | -25.82% | 16.6 | 1.73 |
| 03/06 | 1,212 | 1,212 | 1,166 | 1,178 | -6.06% | 119,700 | 234億3748万 | -19.04% | 18.35 | 1.91 |
| 03/05 | 1,301 | 1,301 | 1,249 | 1,254 | -1.49% | 103,200 | 249億4958万 | -14.64% | 19.53 | 2.03 |
| 03/04 | 1,291 | 1,303 | 1,269 | 1,273 | -1.85% | 87,400 | 253億2760万 | -13.99% | 19.83 | 2.06 |
| 03/03 | 1,408 | 1,408 | 1,295 | 1,297 | -5.88% | 86,600 | 258億511万 | -13.01% | 20.2 | 2.1 |
| 03/02 | 1,271 | 1,402 | 1,271 | 1,378 | +5.92% | 108,200 | 274億1668万 | -8.19% | 21.46 | 2.23 |
| 02/28 | 1,399 | 1,400 | 1,294 | 1,301 | -10.15% | 121,500 | 258億8469万 | -13.78% | 20.26 | 2.11 |
| 02/27 | 1,480 | 1,480 | 1,437 | 1,448 | -2.95% | 68,800 | 288億940万 | -4.8% | 22.55 | 2.35 |
| 02/26 | 1,437 | 1,503 | 1,437 | 1,492 | +2.26% | 81,400 | 296億8483万 | -2.29% | 23.24 | 2.42 |
| 02/25 | 1,431 | 1,479 | 1,427 | 1,459 | -2.8% | 58,000 | 290億2826万 | -4.77% | 22.72 | 2.36 |
| 02/21 | 1,536 | 1,539 | 1,501 | 1,501 | -3.16% | 41,500 | 298億6389万 | -2.41% | 23.38 | 2.43 |
| 02/20 | 1,543 | 1,555 | 1,523 | 1,550 | +0.26% | 51,900 | 308億3880万 | +0.52% | 24.14 | 2.51 |
| 02/19 | 1,550 | 1,577 | 1,540 | 1,546 | -0.06% | 50,100 | 307億5921万 | +0.13% | 24.08 | 2.5 |
| 02/18 | 1,566 | 1,591 | 1,544 | 1,547 | -0.19% | 90,800 | 307億7911万 | 0% | 24.09 | 2.51 |
| 02/17 | 1,540 | 1,554 | 1,481 | 1,550 | -1.52% | 108,900 | 308億3880万 | 0% | 24.14 | 2.51 |
| 02/14 | 1,563 | 1,580 | 1,539 | 1,574 | +1.48% | 81,200 | 313億1630万 | +1.42% | 24.52 | 2.55 |
| 02/13 | 1,545 | 1,564 | 1,524 | 1,551 | +3.06% | 88,000 | 308億5869万 | -0.13% | 24.16 | 2.51 |
| 02/12 | 1,455 | 1,517 | 1,455 | 1,505 | +3.44% | 92,800 | 299億4348万 | -3.28% | 23.44 | 2.44 |
| 02/10 | 1,478 | 1,483 | 1,455 | 1,455 | -1.56% | 50,200 | 289億4868万 | -6.73% | 22.66 | 2.36 |
| 02/07 | 1,460 | 1,484 | 1,452 | 1,478 | -3.34% | 103,700 | 294億628万 | -5.68% | 23.02 | 2.39 |
| 02/06 | 1,529 | 1,540 | 1,511 | 1,529 | +0.72% | 48,700 | 304億2098万 | -2.8% | 23.81 | 2.48 |
| 02/05 | 1,496 | 1,526 | 1,496 | 1,518 | +1.67% | 39,800 | 302億212万 | -3.74% | 23.64 | 2.46 |
| 02/04 | 1,493 | 1,499 | 1,479 | 1,493 | +0.07% | 25,500 | 297億472万 | -5.57% | 23.25 | 2.42 |
| 02/03 | 1,491 | 1,502 | 1,461 | 1,492 | -0.4% | 41,600 | 296億8483万 | -5.93% | 23.24 | 2.42 |
| 01/31 | 1,520 | 1,522 | 1,490 | 1,498 | -0.73% | 35,900 | 298億420万 | -5.9% | 23.33 | 2.43 |
| 01/30 | 1,527 | 1,535 | 1,492 | 1,509 | -1.18% | 50,500 | 300億2306万 | -5.57% | 23.5 | 2.44 |
| 01/29 | 1,521 | 1,540 | 1,510 | 1,527 | +0.07% | 25,100 | 303億8119万 | -4.74% | 23.78 | 2.47 |
| 01/28 | 1,524 | 1,539 | 1,510 | 1,526 | -0.84% | 52,700 | 303億6129万 | -5.04% | 23.77 | 2.47 |
| 01/27 | 1,539 | 1,567 | 1,518 | 1,539 | -1.03% | 52,800 | 306億1994万 | -4.59% | 23.97 | 2.49 |
| 01/24 | 1,580 | 1,582 | 1,548 | 1,555 | -1.52% | 56,400 | 309億3828万 | -3.95% | 24.22 | 2.52 |
| 01/23 | 1,605 | 1,617 | 1,578 | 1,579 | -1.62% | 39,400 | 314億1578万 | -2.83% | 24.59 | 2.56 |
| 01/22 | 1,607 | 1,625 | 1,602 | 1,605 | -0.12% | 26,400 | 319億3308万 | -1.65% | 25 | 2.6 |
| 01/21 | 1,619 | 1,619 | 1,592 | 1,607 | 0% | 23,400 | 319億7287万 | -1.95% | 25.03 | 2.6 |
| 01/20 | 1,618 | 1,629 | 1,604 | 1,607 | -0.12% | 24,100 | 319億7287万 | -2.37% | 25.03 | 2.6 |
| 01/17 | 1,610 | 1,619 | 1,593 | 1,609 | +0.06% | 33,200 | 320億1266万 | -2.66% | 25.06 | 2.61 |
| 01/16 | 1,620 | 1,620 | 1,597 | 1,608 | +0.31% | 27,900 | 319億9276万 | -3.31% | 25.04 | 2.6 |
| 01/15 | 1,622 | 1,633 | 1,596 | 1,603 | -0.62% | 34,200 | 318億9328万 | -4.07% | 24.97 | 2.6 |
| 01/14 | 1,615 | 1,625 | 1,598 | 1,613 | -0.12% | 49,400 | 320億9224万 | -4.1% | 25.12 | 2.61 |
| 01/10 | 1,614 | 1,624 | 1,602 | 1,615 | +0.06% | 26,000 | 321億3204万 | -4.61% | 25.15 | 2.62 |
| 01/09 | 1,592 | 1,622 | 1,590 | 1,614 | +1.38% | 48,000 | 321億1214万 | -5.11% | 25.14 | 2.61 |
| 01/08 | 1,608 | 1,614 | 1,567 | 1,592 | -2.45% | 71,900 | 316億7443万 | -6.79% | 24.8 | 2.58 |
| 01/07 | 1,595 | 1,645 | 1,595 | 1,632 | +2.32% | 65,900 | 324億7027万 | -4.84% | 25.42 | 2.64 |
| 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 |
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。
