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

2021/01/27

2020/08/31～2021/01/27

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
2021
01/27	960	976	955	970	+0.52%	68,100	192億9912万	+0.1%	13.36	1.48
01/26	966	979	960	965	-1.53%	73,600	191億9964万	-0.52%	13.29	1.47
01/25	965	985	964	980	+2.62%	37,500	194億9808万	+0.82%	13.5	1.5
01/22	973	983	955	955	-1.85%	50,200	190億68万	-1.85%	13.15	1.46
01/21	968	978	958	973	+1.88%	66,800	193億5880万	-0.1%	13.4	1.49
01/20	955	974	953	955	+0.21%	70,600	190億68万	-1.95%	13.15	1.46
01/19	955	967	953	953	-1.04%	81,300	189億6088万	-2.16%	13.13	1.46
01/18	964	967	955	963	+0.52%	24,200	191億5984万	-1.23%	13.26	1.47
01/15	958	969	950	958	0%	34,300	190億6036万	-1.74%	13.2	1.46
01/14	954	966	950	958	+0.42%	57,100	190億6036万	-1.74%	13.2	1.46
01/13	955	961	949	954	-0.93%	41,200	189億8078万	-2.25%	13.14	1.46
01/12	968	969	955	963	-1.43%	36,600	191億5984万	-1.53%	13.26	1.47
01/08	982	982	968	977	-0.51%	31,100	194億3839万	-0.2%	13.46	1.49
01/07	983	993	975	982	+1.45%	24,300	195億3787万	+0.1%	13.53	1.5
01/06	965	975	963	968	+0.52%	16,700	192億5932万	-1.43%	13.33	1.48
01/05	967	974	958	963	-0.62%	28,300	191億5984万	-1.93%	13.26	1.47
01/04	1,001	1,037	962	969	-1.72%	42,800	192億7922万	-1.22%	13.35	1.48
2020
12/30	1,005	1,005	986	986	-1.69%	36,600	196億1745万	+0.72%	13.58	1.51
12/29	959	1,007	959	1,003	+4.15%	66,200	199億5568万	+2.77%	13.82	1.53
12/28	983	995	951	963	-2.03%	88,700	191億5984万	-1.13%	13.26	1.47
12/25	975	1,014	973	983	+2.08%	54,900	195億5776万	+1.03%	13.54	1.5
12/24	973	981	961	963	+0.52%	89,700	191億5984万	-0.93%	13.26	1.47
12/23	979	985	956	958	-0.62%	58,200	190億6036万	-1.44%	13.2	1.46
12/22	991	995	962	964	-2.82%	115,200	191億7974万	-0.92%	13.28	1.47
12/21	984	999	983	992	-0.1%	34,500	197億3683万	+1.74%	13.66	1.51
12/18	1,000	1,018	986	993	-1.88%	63,600	197億5672万	+1.64%	13.68	1.52
12/17	1,009	1,018	984	1,012	-0.69%	92,300	201億3475万	+3.16%	13.94	1.55
12/16	992	1,032	984	1,019	+4.3%	132,300	202億7402万	+3.56%	14.04	1.56
12/15	981	991	968	977	+0.51%	78,000	194億3839万	-0.81%	13.46	1.49
12/14	969	999	968	972	+1.46%	115,600	193億3891万	-1.42%	13.39	1.48
12/11	979	986	956	958	-1.74%	84,300	190億6036万	-3.04%	13.2	1.46
12/10	972	988	968	975	+0.62%	41,100	193億9860万	-1.52%	13.43	1.49
12/09	962	983	962	969	+0.83%	52,800	192億7922万	-2.42%	13.35	1.48
12/08	968	975	959	961	-1.23%	68,600	191億2005万	-3.42%	13.24	1.47
12/07	990	1,007	973	973	-2.21%	60,900	193億5880万	-2.41%	13.4	1.49
12/04	999	1,008	986	995	-0.8%	43,800	197億9652万	-0.4%	13.71	1.52
12/03	1,023	1,031	999	1,003	-1.18%	74,400	199億5568万	+0.2%	13.82	1.53
12/02	1,029	1,047	1,015	1,015	+0.79%	131,600	201億9444万	+1.1%	13.98	1.55
12/01	975	1,032	951	1,007	+3.81%	211,300	200億3527万	0%	13.87	1.54
11/30	940	1,010	928	970	+2.86%	521,800	192億9912万	-3.96%	13.36	1.48
11/27	919	949	919	943	+1.95%	85,600	187億6192万	-7.09%	12.99	1.44
11/26	914	934	910	925	+1.43%	113,900	184億380万	-9.49%	12.74	1.41
11/25	950	950	911	912	-2.67%	105,100	181億4515万	-11.46%	12.56	1.39
11/24	956	961	934	937	-1.88%	75,500	186億4255万	-9.73%	12.91	1.43
11/20	940	956	932	955	+0.21%	54,100	190億68万	-8.61%	13.15	1.46
11/19	960	969	944	953	-1.04%	76,600	189億6088万	-9.41%	13.13	1.46
11/18	978	979	953	963	-3.02%	66,700	191億5984万	-9.24%	13.26	1.47
11/17	1,011	1,011	980	993	-1.78%	68,100	197億5672万	-7.11%	13.68	1.52
11/16	1,034	1,039	1,006	1,011	-2.13%	46,400	201億1485万	-6.04%	13.93	1.54
11/13	1,083	1,083	1,028	1,033	-4.62%	49,400	205億5256万	-4.53%	14.23	1.58
11/12	1,070	1,087	1,065	1,083	-1.55%	41,800	215億4736万	-0.46%	14.92	1.65
11/11	1,062	1,100	1,055	1,100	+6.59%	79,500	218億8560万	+0.73%	15.15	1.68
11/10	1,044	1,064	1,024	1,032	+3.2%	85,300	205億3267万	-5.75%	14.21	1.58
11/09	1,006	1,007	981	1,000	-3.38%	73,900	198億9600万	-9.26%	13.77	1.53
11/06	1,021	1,043	1,015	1,035	+1.67%	37,200	205億9236万	-6.59%	14.26	1.58
11/05	1,052	1,052	1,018	1,018	-2.49%	53,100	202億5412万	-8.7%	14.02	1.55
11/04	1,035	1,052	1,016	1,044	+2.55%	40,400	207億7142万	-7.2%	14.38	1.59
11/02	1,006	1,030	1,006	1,018	+1.39%	31,500	202億5412万	-10.31%	14.02	1.55
10/30	1,030	1,030	1,002	1,004	-1.95%	53,700	199億7558万	-12.16%	13.83	1.53
10/29	1,024	1,040	1,022	1,024	-2.85%	50,600	203億7350万	-11.03%	14.1	1.56
10/28	1,060	1,060	1,041	1,054	-1.68%	28,100	209億7038万	-8.9%	14.52	1.61
10/27	1,072	1,076	1,059	1,072	-1.29%	23,500	213億2851万	-7.75%	14.77	1.64
10/26	1,109	1,118	1,075	1,086	-0.09%	32,600	216億705万	-6.78%	14.96	1.66
10/23	1,104	1,106	1,072	1,087	-1.54%	19,400	216億2695万	-6.93%	14.97	1.66
10/22	1,104	1,117	1,074	1,104	0%	30,600	219億6518万	-5.72%	15.21	1.69
10/21	1,132	1,144	1,104	1,104	-2.65%	19,000	219億6518万	-5.72%	15.21	1.69
10/20	1,103	1,169	1,103	1,134	+1.98%	32,600	225億6206万	-3.16%	15.62	1.73
10/19	1,112	1,131	1,102	1,112	0%	30,600	221億2435万	-4.96%	15.32	1.7
10/16	1,126	1,130	1,109	1,112	-1.77%	22,000	221億2435万	-4.88%	15.32	1.7
10/15	1,161	1,170	1,132	1,132	-3.33%	27,600	225億2227万	-3.08%	15.59	1.73
10/14	1,170	1,184	1,163	1,171	+0.34%	32,500	232億9821万	+0.43%	16.13	1.79
10/13	1,185	1,185	1,162	1,167	-0.26%	21,800	232億1863万	+0.6%	16.07	1.78
10/12	1,164	1,184	1,161	1,170	+0.52%	21,500	232億7832万	+1.21%	16.12	1.79
10/09	1,182	1,182	1,151	1,164	-1.44%	31,300	231億5894万	+1.04%	16.03	1.78
10/08	1,175	1,194	1,163	1,181	+0.77%	42,100	234億9717万	+2.79%	16.27	1.8
10/07	1,185	1,185	1,160	1,172	-1.1%	23,900	233億1811万	+2.45%	16.14	1.79
10/06	1,197	1,197	1,174	1,185	-0.59%	17,300	235億7676万	+3.95%	16.32	1.81
10/05	1,174	1,201	1,174	1,192	+2.41%	24,900	237億1603万	+4.84%	16.42	1.82
10/02	1,201	1,212	1,160	1,164	-3.64%	63,100	231億5894万	+2.56%	16.03	1.78
09/30	1,298	1,298	1,208	1,208	-4.73%	55,500	240億3436万	+6.62%	16.64	1.84
09/29	1,271	1,275	1,245	1,268	-2.01%	71,900	252億2812万	+12.31%	17.47	1.94
09/28	1,247	1,295	1,238	1,294	+6.33%	88,700	257億4542万	+15.23%	17.82	1.98
09/25	1,214	1,230	1,203	1,217	+1.33%	52,100	242億1343万	+9.15%	16.76	1.86
09/24	1,194	1,224	1,171	1,201	+1.35%	60,000	238億9509万	+8.1%	16.54	1.83
09/23	1,156	1,187	1,156	1,185	+0.59%	30,700	235億7676万	+6.76%	16.32	1.81
09/18	1,158	1,186	1,146	1,178	+2.79%	35,300	234億3748万	+6.22%	16.23	1.8
09/17	1,160	1,160	1,131	1,146	-1.21%	22,900	228億81万	+3.34%	15.79	1.75
09/16	1,155	1,160	1,146	1,160	+1.4%	31,400	230億7936万	+4.5%	15.98	1.77
09/15	1,130	1,153	1,127	1,144	+2.05%	33,400	227億6102万	+2.97%	15.76	1.75
09/14	1,120	1,121	1,104	1,121	+1.45%	21,000	223億341万	+0.72%	15.44	1.71
09/11	1,093	1,108	1,077	1,105	-0.54%	32,900	219億8508万	-0.54%	15.22	1.69
09/10	1,082	1,123	1,082	1,111	+3.73%	49,500	221億445万	-0.36%	15.3	1.7
09/09	1,085	1,096	1,066	1,071	-2.81%	45,400	213億861万	-4.2%	14.75	1.64
09/08	1,057	1,109	1,057	1,102	+3.77%	44,600	219億2539万	-1.78%	15.18	1.68
09/07	1,030	1,088	1,030	1,062	+3.21%	54,800	211億2955万	-5.6%	14.63	1.62
09/04	1,052	1,052	1,015	1,029	-3.38%	78,000	204億7298万	-8.7%	14.17	1.57
09/03	1,091	1,094	1,063	1,065	-0.56%	23,300	211億8924万	-5.92%	14.67	1.63
09/02	1,093	1,103	1,067	1,071	-1.11%	21,500	213億861万	-5.89%	14.75	1.64
09/01	1,070	1,107	1,066	1,083	+1.4%	41,900	215億4736万	-5.5%	14.92	1.65
08/31	1,088	1,098	1,062	1,068	-0.84%	46,400	212億4892万	-7.45%	14.71	1.63

山田コンサルティンググループ（4792）の株価チャート

2020/08/31～2021/01/27

株価推移

開示資料

決算

株式

チャート