山田コンサルティンググループ（4792）の株価チャート
2021/01/08～2021/06/07
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 | ||||||||||
| 06/07 | 1,226 | 1,229 | 1,209 | 1,210 | -1.06% | 22,000 | 240億7416万 | +0.41% | 13.54 | 1.7 |
| 06/04 | 1,227 | 1,244 | 1,218 | 1,223 | -0.24% | 34,200 | 243億3280万 | +1.66% | 13.69 | 1.72 |
| 06/03 | 1,220 | 1,232 | 1,218 | 1,226 | +0.25% | 19,200 | 243億9249万 | +2.17% | 13.72 | 1.73 |
| 06/02 | 1,207 | 1,228 | 1,205 | 1,223 | +1.66% | 31,500 | 243億3280万 | +2.17% | 13.69 | 1.72 |
| 06/01 | 1,168 | 1,203 | 1,165 | 1,203 | +2.65% | 44,500 | 239億3488万 | +0.75% | 13.46 | 1.69 |
| 05/31 | 1,193 | 1,193 | 1,170 | 1,172 | -0.76% | 55,300 | 233億1811万 | -1.68% | 13.12 | 1.65 |
| 05/28 | 1,183 | 1,207 | 1,164 | 1,181 | +0.34% | 30,800 | 234億9717万 | -0.92% | 13.22 | 1.66 |
| 05/27 | 1,192 | 1,195 | 1,177 | 1,177 | -1.75% | 30,400 | 234億1759万 | -1.34% | 13.17 | 1.66 |
| 05/26 | 1,197 | 1,214 | 1,196 | 1,198 | -0.75% | 22,500 | 238億3540万 | +0.25% | 13.41 | 1.69 |
| 05/25 | 1,244 | 1,244 | 1,200 | 1,207 | -2.03% | 43,000 | 240億1447万 | +0.92% | 13.51 | 1.7 |
| 05/24 | 1,260 | 1,262 | 1,223 | 1,232 | -1.36% | 45,100 | 245億1187万 | +2.92% | 13.79 | 1.74 |
| 05/21 | 1,269 | 1,273 | 1,247 | 1,249 | -1.11% | 38,800 | 248億5010万 | +4.52% | 13.98 | 1.76 |
| 05/20 | 1,213 | 1,267 | 1,213 | 1,263 | +4.12% | 52,300 | 251億2864万 | +5.96% | 14.13 | 1.78 |
| 05/19 | 1,197 | 1,219 | 1,197 | 1,213 | -0.49% | 26,100 | 241億3384万 | +2.19% | 13.57 | 1.71 |
| 05/18 | 1,162 | 1,220 | 1,162 | 1,219 | +4.73% | 32,700 | 242億5322万 | +3.04% | 13.64 | 1.72 |
| 05/17 | 1,204 | 1,204 | 1,155 | 1,164 | -3.32% | 45,200 | 231億5894万 | -1.44% | 13.03 | 1.64 |
| 05/14 | 1,197 | 1,223 | 1,182 | 1,204 | +2.73% | 48,900 | 239億5478万 | +1.95% | 13.47 | 1.7 |
| 05/13 | 1,212 | 1,212 | 1,172 | 1,172 | -6.16% | 80,500 | 233億1811万 | -0.76% | 13.12 | 1.65 |
| 05/12 | 1,294 | 1,316 | 1,228 | 1,249 | -2.19% | 95,800 | 248億5010万 | +5.67% | 13.98 | 1.76 |
| 05/11 | 1,235 | 1,287 | 1,228 | 1,277 | +3.15% | 117,500 | 254億719万 | +8.13% | 14.29 | 1.8 |
| 05/10 | 1,150 | 1,256 | 1,138 | 1,238 | +3.77% | 163,500 | 246億3124万 | +5.09% | 13.85 | 1.74 |
| 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 |
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。
