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

2021/07/05

2021/02/08～2021/07/05

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
07/05	1,191	1,208	1,191	1,195	-0.17%	12,100	237億7572万	+0.08%	13.37	1.68
07/02	1,154	1,201	1,154	1,197	+3.91%	23,500	238億1551万	+0.34%	13.4	1.69
07/01	1,173	1,173	1,152	1,152	-1.79%	28,400	229億2019万	-3.36%	12.89	1.62
06/30	1,187	1,187	1,172	1,173	-1.18%	36,800	233億3800万	-1.68%	13.13	1.65
06/29	1,196	1,200	1,183	1,187	-1.74%	21,100	236億1655万	-0.59%	13.28	1.67
06/28	1,209	1,217	1,202	1,208	-0.41%	29,900	240億3436万	+1.09%	13.52	1.7
06/25	1,193	1,219	1,193	1,213	+2.02%	35,100	241億3384万	+1.42%	13.57	1.71
06/24	1,186	1,195	1,171	1,189	-0.08%	37,700	236億5634万	-0.67%	13.31	1.68
06/23	1,182	1,191	1,182	1,190	+0.34%	12,300	236億7624万	-0.83%	13.32	1.68
06/22	1,182	1,192	1,153	1,186	+2.51%	33,000	235億9665万	-1.25%	13.27	1.67
06/21	1,166	1,166	1,152	1,157	-1.7%	34,500	230億1967万	-3.82%	12.95	1.63
06/18	1,182	1,189	1,176	1,177	-0.68%	21,200	234億1759万	-2.16%	13.17	1.66
06/17	1,187	1,191	1,181	1,185	+0.25%	10,300	235億7676万	-1.58%	13.26	1.67
06/16	1,172	1,183	1,162	1,182	+0.68%	23,500	235億1707万	-1.75%	13.23	1.67
06/15	1,173	1,182	1,171	1,174	+0.17%	11,600	233億5790万	-2.65%	13.14	1.65
06/14	1,208	1,208	1,168	1,172	-2.66%	21,200	233億1811万	-3.14%	13.12	1.65
06/11	1,228	1,228	1,202	1,204	-0.5%	18,600	239億5478万	-0.74%	13.47	1.7
06/10	1,204	1,217	1,199	1,210	-0.49%	28,300	240億7416万	-0.17%	13.54	1.7
06/09	1,185	1,227	1,181	1,216	+2.01%	37,700	241億9353万	+0.5%	13.61	1.71
06/08	1,203	1,212	1,187	1,192	-1.49%	22,400	237億1603万	-1.24%	13.34	1.68
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

山田コンサルティンググループ（4792）の株価チャート

2021/02/08～2021/07/05

株価推移

開示資料

決算

株式

チャート