山田コンサルティンググループ（4792）の株価チャート
2020/04/02～2020/08/28
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 | ||||||||||
| 08/28 | 1,113 | 1,118 | 1,065 | 1,077 | -3.23% | 40,100 | 214億2799万 | -7.24% | 14.83 | 1.64 |
| 08/27 | 1,127 | 1,127 | 1,108 | 1,113 | -1.07% | 24,200 | 221億4424万 | -4.87% | 15.33 | 1.7 |
| 08/26 | 1,133 | 1,139 | 1,117 | 1,125 | -0.71% | 16,000 | 223億8300万 | -4.34% | 15.5 | 1.72 |
| 08/25 | 1,119 | 1,136 | 1,114 | 1,133 | +2.35% | 32,600 | 225億4216万 | -3.98% | 15.61 | 1.73 |
| 08/24 | 1,111 | 1,120 | 1,094 | 1,107 | +0.64% | 23,300 | 220億2487万 | -6.58% | 15.25 | 1.69 |
| 08/21 | 1,095 | 1,108 | 1,094 | 1,100 | +0.46% | 25,400 | 218億8560万 | -7.64% | 15.15 | 1.68 |
| 08/20 | 1,125 | 1,136 | 1,095 | 1,095 | -3.1% | 38,000 | 217億8612万 | -8.6% | 15.08 | 1.67 |
| 08/19 | 1,155 | 1,155 | 1,123 | 1,130 | -2.67% | 33,500 | 224億8248万 | -6.07% | 15.56 | 1.73 |
| 08/18 | 1,169 | 1,170 | 1,139 | 1,161 | -1.02% | 37,500 | 230億9925万 | -3.65% | 15.99 | 1.77 |
| 08/17 | 1,185 | 1,187 | 1,161 | 1,173 | -0.76% | 15,200 | 233億3800万 | -2.82% | 16.16 | 1.79 |
| 08/14 | 1,170 | 1,185 | 1,156 | 1,182 | +0.85% | 19,700 | 235億1707万 | -2.31% | 16.28 | 1.8 |
| 08/13 | 1,190 | 1,190 | 1,158 | 1,172 | -0.85% | 27,900 | 233億1811万 | -3.38% | 16.14 | 1.79 |
| 08/12 | 1,165 | 1,187 | 1,147 | 1,182 | +0.51% | 24,600 | 235億1707万 | -2.88% | 16.28 | 1.8 |
| 08/11 | 1,081 | 1,176 | 1,081 | 1,176 | +8.99% | 43,000 | 233億9769万 | -3.61% | 16.2 | 1.8 |
| 08/07 | 1,138 | 1,138 | 1,076 | 1,079 | -9.78% | 75,600 | 214億6778万 | -11.7% | 14.86 | 1.65 |
| 08/06 | 1,182 | 1,213 | 1,169 | 1,196 | -0.25% | 23,400 | 237億9561万 | -2.76% | 16.47 | 1.83 |
| 08/05 | 1,184 | 1,208 | 1,175 | 1,199 | +1.44% | 20,800 | 238億5530万 | -2.99% | 16.52 | 1.83 |
| 08/04 | 1,168 | 1,184 | 1,156 | 1,182 | +2.34% | 24,500 | 235億1707万 | -5.06% | 16.28 | 1.8 |
| 08/03 | 1,130 | 1,161 | 1,120 | 1,155 | +3.13% | 26,600 | 229億7988万 | -7.6% | 15.91 | 1.76 |
| 07/31 | 1,138 | 1,142 | 1,118 | 1,120 | -3.53% | 20,600 | 222億8352万 | -10.83% | 15.43 | 1.71 |
| 07/30 | 1,207 | 1,207 | 1,114 | 1,161 | -4.52% | 88,000 | 230億9925万 | -8.15% | 15.99 | 1.77 |
| 07/29 | 1,259 | 1,259 | 1,205 | 1,216 | -3.42% | 25,500 | 241億9353万 | -4.48% | 16.75 | 1.86 |
| 07/28 | 1,274 | 1,274 | 1,246 | 1,259 | -1.41% | 13,000 | 250億4906万 | -1.64% | 17.34 | 1.92 |
| 07/27 | 1,268 | 1,277 | 1,233 | 1,277 | +0.87% | 22,700 | 254億719万 | -0.7% | 17.59 | 1.95 |
| 07/22 | 1,279 | 1,279 | 1,253 | 1,266 | -1.02% | 11,000 | 251億8833万 | -1.86% | 17.44 | 1.93 |
| 07/21 | 1,260 | 1,282 | 1,250 | 1,279 | +1.11% | 28,600 | 254億4698万 | -1.31% | 17.62 | 1.95 |
| 07/20 | 1,253 | 1,266 | 1,212 | 1,265 | +2.18% | 15,900 | 251億6844万 | -2.77% | 17.42 | 1.93 |
| 07/17 | 1,269 | 1,269 | 1,228 | 1,238 | -1.59% | 15,400 | 246億3124万 | -4.84% | 17.05 | 1.89 |
| 07/16 | 1,270 | 1,270 | 1,242 | 1,258 | -0.55% | 20,300 | 250億2916万 | -3.6% | 17.33 | 1.92 |
| 07/15 | 1,264 | 1,281 | 1,240 | 1,265 | +0.8% | 25,500 | 251億6844万 | -3.44% | 17.42 | 1.93 |
| 07/14 | 1,233 | 1,270 | 1,223 | 1,255 | +2.87% | 34,600 | 249億6948万 | -4.71% | 17.29 | 1.92 |
| 07/13 | 1,178 | 1,228 | 1,161 | 1,220 | +2.95% | 38,400 | 242億7312万 | -7.72% | 16.8 | 1.86 |
| 07/10 | 1,212 | 1,223 | 1,182 | 1,185 | -3.19% | 35,000 | 235億7676万 | -10.84% | 16.32 | 1.81 |
| 07/09 | 1,239 | 1,244 | 1,213 | 1,224 | -0.81% | 21,800 | 243億5270万 | -8.45% | 16.86 | 1.87 |
| 07/08 | 1,246 | 1,264 | 1,234 | 1,234 | -2.45% | 18,800 | 245億5166万 | -8.05% | 17 | 1.88 |
| 07/07 | 1,270 | 1,273 | 1,243 | 1,265 | -1.17% | 21,000 | 251億6844万 | -6.02% | 17.42 | 1.93 |
| 07/06 | 1,275 | 1,280 | 1,241 | 1,280 | +2.81% | 14,100 | 254億6688万 | -5.19% | 17.63 | 1.95 |
| 07/03 | 1,233 | 1,258 | 1,219 | 1,245 | +0.89% | 18,700 | 247億7052万 | -7.85% | 17.15 | 1.9 |
| 07/02 | 1,276 | 1,286 | 1,234 | 1,234 | -3.29% | 33,600 | 245億5166万 | -8.86% | 17 | 1.88 |
| 07/01 | 1,369 | 1,369 | 1,273 | 1,276 | -4.92% | 38,000 | 253億8729万 | -5.97% | 17.58 | 1.95 |
| 06/30 | 1,410 | 1,410 | 1,323 | 1,342 | -5.16% | 56,800 | 267億43万 | -1.18% | 18.48 | 2.05 |
| 06/29 | 1,314 | 1,425 | 1,307 | 1,415 | +7.6% | 111,000 | 281億5284万 | +4.35% | 19.49 | 2.16 |
| 06/26 | 1,321 | 1,321 | 1,293 | 1,315 | +0.77% | 45,200 | 261億6324万 | -2.59% | 18.11 | 2.01 |
| 06/25 | 1,346 | 1,346 | 1,286 | 1,305 | -2.03% | 52,900 | 259億6428万 | -3.05% | 17.98 | 1.99 |
| 06/24 | 1,355 | 1,359 | 1,314 | 1,332 | -2.42% | 40,400 | 265億147万 | -0.75% | 18.35 | 2.03 |
| 06/23 | 1,391 | 1,391 | 1,355 | 1,365 | -1.87% | 53,800 | 271億5804万 | +1.87% | 18.8 | 2.08 |
| 06/22 | 1,406 | 1,410 | 1,383 | 1,391 | -2.25% | 24,000 | 276億7533万 | +4.27% | 19.16 | 2.12 |
| 06/19 | 1,403 | 1,430 | 1,379 | 1,423 | +3.12% | 64,600 | 283億1200万 | +7.4% | 19.6 | 2.17 |
| 06/18 | 1,408 | 1,408 | 1,372 | 1,380 | -1.64% | 27,600 | 274億5648万 | +4.94% | 19.01 | 2.11 |
| 06/17 | 1,400 | 1,409 | 1,367 | 1,403 | +0.07% | 37,200 | 279億1408万 | +7.43% | 19.33 | 2.14 |
| 06/16 | 1,315 | 1,402 | 1,288 | 1,402 | +9.11% | 60,100 | 278億9419万 | +8.1% | 19.31 | 2.14 |
| 06/15 | 1,364 | 1,364 | 1,280 | 1,285 | -3.89% | 43,500 | 255億6636万 | -0.31% | 17.7 | 1.96 |
| 06/12 | 1,366 | 1,366 | 1,309 | 1,337 | -2.48% | 67,700 | 266億95万 | +4.05% | 18.42 | 2.04 |
| 06/11 | 1,437 | 1,437 | 1,365 | 1,371 | -4.26% | 49,500 | 272億7741万 | +7.28% | 18.88 | 2.09 |
| 06/10 | 1,370 | 1,435 | 1,370 | 1,432 | +3.62% | 35,700 | 284億9107万 | +12.84% | 19.72 | 2.19 |
| 06/09 | 1,400 | 1,401 | 1,366 | 1,382 | -1.57% | 22,200 | 274億9627万 | +10.03% | 19.04 | 2.11 |
| 06/08 | 1,400 | 1,407 | 1,382 | 1,404 | +1.52% | 31,100 | 279億3398万 | +12.68% | 19.34 | 2.14 |
| 06/05 | 1,343 | 1,384 | 1,339 | 1,383 | +3.44% | 43,800 | 275億1616万 | +12.26% | 19.05 | 2.11 |
| 06/04 | 1,356 | 1,361 | 1,317 | 1,337 | -0.45% | 40,300 | 266億95万 | +9.59% | 18.42 | 2.04 |
| 06/03 | 1,387 | 1,398 | 1,337 | 1,343 | -2.11% | 43,500 | 267億2032万 | +11.08% | 18.5 | 2.05 |
| 06/02 | 1,296 | 1,377 | 1,296 | 1,372 | +5.21% | 45,800 | 272億9731万 | +14.52% | 18.9 | 2.09 |
| 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 |
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。
