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

2021/05/07

2020/12/08～2021/05/07

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
05/07	1,165	1,218	1,157	1,193	+3.29%	55,800	237億3592万	+1.27%	13.35	1.68
05/06	1,150	1,170	1,149	1,155	+0.79%	50,100	229億7988万	-2.12%	12.93	1.63
04/30	1,145	1,174	1,145	1,146	+1.15%	46,200	228億81万	-2.63%	12.83	1.61
04/28	1,142	1,149	1,132	1,133	-1.56%	31,000	225億4216万	-3.41%	12.68	1.6
04/27	1,169	1,169	1,147	1,151	-0.52%	25,900	229億29万	-1.54%	12.88	1.62
04/26	1,161	1,186	1,142	1,157	+0.7%	37,000	230億1967万	-0.69%	12.95	1.63
04/23	1,158	1,174	1,147	1,149	-0.86%	12,800	228億6050万	-1.12%	12.86	1.62
04/22	1,169	1,178	1,150	1,159	+1.31%	27,700	230億5946万	0%	12.97	1.63
04/21	1,161	1,167	1,136	1,144	-3.13%	38,100	227億6102万	-0.95%	12.8	1.61
04/20	1,183	1,200	1,170	1,181	-1.17%	30,300	234億9717万	+2.61%	13.22	1.66
04/19	1,238	1,238	1,195	1,195	-2.85%	52,100	237億7572万	+4.18%	13.37	1.68
04/16	1,216	1,236	1,209	1,230	+1.74%	30,400	244億7208万	+7.71%	13.77	1.73
04/15	1,229	1,236	1,205	1,209	-2.42%	62,100	240億5426万	+6.61%	13.53	1.7
04/14	1,196	1,240	1,182	1,239	+3.94%	130,600	246億5114万	+9.84%	13.87	1.75
04/13	1,163	1,220	1,147	1,192	+2.23%	138,300	237億1603万	+6.52%	13.34	1.68
04/12	1,160	1,184	1,145	1,166	+2.01%	88,000	231億9873万	+4.86%	13.05	1.64
04/09	1,125	1,146	1,112	1,143	+1.87%	62,400	227億4112万	+3.35%	12.79	1.61
04/08	1,155	1,155	1,118	1,122	-3.19%	41,900	223億2331万	+2%	12.56	1.58
04/07	1,154	1,175	1,144	1,159	-0.34%	41,600	230億5946万	+5.84%	12.97	1.63
04/06	1,209	1,209	1,155	1,163	-3.8%	72,700	231億3904万	+6.8%	13.02	1.64
04/05	1,219	1,220	1,192	1,209	+0.5%	31,200	240億5426万	+11.63%	13.53	1.7
04/02	1,214	1,219	1,187	1,203	-1.15%	52,800	239億3488万	+11.8%	13.46	1.69
04/01	1,196	1,230	1,196	1,217	+1.59%	44,800	242億1343万	+14.06%	13.62	1.71
03/31	1,215	1,240	1,194	1,198	-3.23%	93,500	238億3540万	+13.23%	16.5	1.83
03/30	1,241	1,262	1,211	1,238	-0.64%	156,600	246億3124万	+17.9%	17.05	1.89
03/29	1,222	1,250	1,178	1,246	+16.89%	418,900	247億9041万	+19.69%	17.16	1.9
03/26	1,058	1,069	1,052	1,066	+1.81%	37,100	212億913万	+3.39%	14.68	1.63
03/25	1,045	1,051	1,027	1,047	+1.45%	58,300	208億3111万	+1.85%	14.42	1.6
03/24	1,050	1,058	1,028	1,032	-2.46%	70,600	205億3267万	+0.39%	14.21	1.58
03/23	1,080	1,083	1,055	1,058	-1.67%	60,900	210億4996万	+2.92%	14.57	1.62
03/22	1,072	1,078	1,059	1,076	+0.37%	22,900	214億809万	+4.67%	14.82	1.64
03/19	1,061	1,077	1,051	1,072	+0.85%	49,900	213億2851万	+4.38%	14.77	1.64
03/18	1,066	1,067	1,052	1,063	0%	32,000	211億4944万	+3.61%	14.64	1.62
03/17	1,070	1,070	1,053	1,063	-0.65%	22,300	211億4944万	+3.71%	14.64	1.62
03/16	1,058	1,070	1,053	1,070	+0.75%	18,800	212億8872万	+4.39%	14.74	1.63
03/15	1,058	1,062	1,049	1,062	+1.63%	32,100	211億2955万	+4.02%	14.63	1.62
03/12	1,050	1,050	1,021	1,045	+0.48%	61,200	207億9132万	+2.65%	14.39	1.6
03/11	1,025	1,044	1,019	1,040	+1.27%	47,900	206億9184万	+2.46%	14.33	1.59
03/10	1,029	1,030	1,010	1,027	+0.1%	38,000	204億3319万	+1.48%	14.15	1.57
03/09	1,025	1,031	1,011	1,026	+0.88%	57,200	204億1329万	+1.68%	14.13	1.57
03/08	1,007	1,029	1,004	1,017	+2.52%	48,400	202億3423万	+1.09%	14.01	1.55
03/05	997	1,001	962	992	+0.2%	76,400	197億3683万	-1.2%	13.66	1.51
03/04	996	1,011	981	990	-1.2%	74,400	196億9704万	-1.3%	13.64	1.51
03/03	1,009	1,011	998	1,002	-1.09%	45,700	199億3579万	0%	13.8	1.53
03/02	1,030	1,046	1,004	1,013	-1.36%	44,200	201億5464万	+1.2%	13.95	1.55
03/01	991	1,027	991	1,027	+3.74%	46,900	204億3319万	+2.8%	14.15	1.57
02/26	1,000	1,009	984	990	-1.1%	60,800	196億9704万	-0.7%	13.64	1.51
02/25	1,005	1,017	1,000	1,001	+0.6%	54,300	199億1589万	+0.5%	13.79	1.53
02/24	1,005	1,019	991	995	-0.9%	51,700	197億9652万	+0.1%	13.71	1.52
02/22	988	1,020	987	1,004	+1.62%	42,200	199億7558万	+1.21%	13.83	1.53
02/19	1,004	1,010	980	988	-1.4%	37,000	196億5724万	-0.2%	13.61	1.51
02/18	1,038	1,038	999	1,002	-3.56%	69,300	199億3579万	+1.31%	13.8	1.53
02/17	1,036	1,041	1,021	1,039	+0.39%	42,300	206億7194万	+5.27%	14.31	1.59
02/16	1,056	1,060	1,032	1,035	-1.99%	53,700	205億9236万	+5.18%	14.26	1.58
02/15	1,078	1,079	1,050	1,056	-1.12%	47,100	210億1017万	+7.54%	14.55	1.61
02/12	1,051	1,068	1,046	1,068	+2.4%	59,200	212億4892万	+9.09%	14.71	1.63
02/10	1,032	1,050	1,011	1,043	+0.58%	63,200	207億5152万	+6.97%	14.37	1.59
02/09	1,053	1,054	1,033	1,037	-1.43%	82,800	206億3215万	+6.69%	14.28	1.58
02/08	1,012	1,069	1,012	1,052	+7.13%	117,400	209億3059万	+8.57%	14.49	1.61
02/05	988	989	976	982	+0.41%	45,600	195億3787万	+1.66%	13.53	1.5
02/04	985	991	973	978	+0.1%	27,500	194億5828万	+1.14%	13.47	1.49
02/03	969	988	968	977	+1.88%	48,600	194億3839万	+1.03%	13.46	1.49
02/02	955	966	953	959	+0.63%	33,500	190億8026万	-0.83%	13.21	1.46
02/01	952	963	944	953	+0.11%	30,700	189億6088万	-1.45%	13.13	1.46
01/29	969	972	951	952	-1.75%	82,100	189億4099万	-1.55%	13.11	1.45
01/28	965	988	955	969	-0.1%	107,800	192億7922万	+0.1%	13.35	1.48
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

山田コンサルティンググループ（4792）の株価チャート

2020/12/08～2021/05/07

株価推移

開示資料

決算

株式

チャート