山田コンサルティンググループ（4792）の株価チャート
2021/03/10～2021/08/04
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 | ||||||||||
| 08/04 | 1,185 | 1,200 | 1,168 | 1,187 | +0.94% | 21,700 | 236億1655万 | +0.08% | 13.28 | 1.67 |
| 08/03 | 1,183 | 1,199 | 1,175 | 1,176 | -1.09% | 24,100 | 233億9769万 | -0.93% | 13.16 | 1.66 |
| 08/02 | 1,181 | 1,210 | 1,163 | 1,189 | +1.62% | 28,200 | 236億5634万 | +0.08% | 13.31 | 1.68 |
| 07/30 | 1,205 | 1,205 | 1,166 | 1,170 | -2.74% | 25,600 | 232億7832万 | -1.52% | 13.09 | 1.65 |
| 07/29 | 1,182 | 1,203 | 1,165 | 1,203 | +2.47% | 27,400 | 239億3488万 | +1.18% | 13.46 | 1.69 |
| 07/28 | 1,204 | 1,204 | 1,165 | 1,174 | -3.85% | 38,900 | 233億5790万 | -1.18% | 13.14 | 1.65 |
| 07/27 | 1,235 | 1,235 | 1,206 | 1,221 | -0.81% | 23,000 | 242億9301万 | +2.78% | 13.66 | 1.72 |
| 07/26 | 1,198 | 1,234 | 1,196 | 1,231 | +3.79% | 42,800 | 244億9197万 | +3.79% | 13.78 | 1.73 |
| 07/21 | 1,163 | 1,186 | 1,161 | 1,186 | +2.15% | 21,900 | 235億9665万 | +0.17% | 13.27 | 1.67 |
| 07/20 | 1,159 | 1,174 | 1,152 | 1,161 | +0.17% | 22,500 | 230億9925万 | -1.94% | 12.99 | 1.64 |
| 07/19 | 1,179 | 1,195 | 1,159 | 1,159 | -2.93% | 23,900 | 230億5946万 | -2.11% | 12.97 | 1.63 |
| 07/16 | 1,164 | 1,197 | 1,158 | 1,194 | +2.23% | 16,000 | 237億5582万 | +0.76% | 13.36 | 1.68 |
| 07/15 | 1,176 | 1,186 | 1,168 | 1,168 | -3.15% | 34,300 | 232億3852万 | -1.43% | 13.07 | 1.65 |
| 07/14 | 1,190 | 1,210 | 1,185 | 1,206 | +0.84% | 17,600 | 239億9457万 | +1.6% | 13.5 | 1.7 |
| 07/13 | 1,212 | 1,212 | 1,188 | 1,196 | -0.33% | 25,800 | 237億9561万 | +0.76% | 13.38 | 1.69 |
| 07/12 | 1,178 | 1,204 | 1,178 | 1,200 | +3.54% | 25,800 | 238億7520万 | +1.1% | 13.43 | 1.69 |
| 07/09 | 1,157 | 1,182 | 1,145 | 1,159 | -1.02% | 45,600 | 230億5946万 | -2.44% | 12.97 | 1.63 |
| 07/08 | 1,182 | 1,189 | 1,171 | 1,171 | -2.01% | 22,000 | 232億9821万 | -1.6% | 13.1 | 1.65 |
| 07/07 | 1,184 | 1,212 | 1,184 | 1,195 | -0.33% | 24,300 | 237億7572万 | +0.25% | 13.37 | 1.68 |
| 07/06 | 1,204 | 1,210 | 1,166 | 1,199 | +0.33% | 45,600 | 238億5530万 | +0.42% | 13.42 | 1.69 |
| 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 |
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。
