山田コンサルティンググループ（4792）の株価チャート
2021/05/14～2021/10/07
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 | ||||||||||
| 10/07 | 1,109 | 1,135 | 1,109 | 1,119 | +1.91% | 25,200 | 222億6362万 | -2.44% | 12.52 | 1.58 |
| 10/06 | 1,117 | 1,135 | 1,095 | 1,098 | 0% | 37,900 | 218億4580万 | -4.36% | 12.29 | 1.55 |
| 10/05 | 1,106 | 1,124 | 1,080 | 1,098 | -0.81% | 48,800 | 218億4580万 | -4.44% | 12.29 | 1.55 |
| 10/04 | 1,100 | 1,128 | 1,098 | 1,107 | +1.1% | 27,500 | 220億2487万 | -3.74% | 12.39 | 1.56 |
| 10/01 | 1,119 | 1,128 | 1,095 | 1,095 | -3.69% | 39,000 | 217億8612万 | -4.78% | 12.25 | 1.54 |
| 09/30 | 1,158 | 1,158 | 1,137 | 1,137 | -1.13% | 17,300 | 226億2175万 | -1.22% | 12.72 | 1.6 |
| 09/29 | 1,115 | 1,156 | 1,115 | 1,150 | -1.12% | 33,700 | 228億8040万 | +0.17% | 12.87 | 1.62 |
| 09/28 | 1,155 | 1,163 | 1,140 | 1,163 | +0.26% | 23,800 | 231億3904万 | +1.66% | 13.02 | 1.64 |
| 09/27 | 1,166 | 1,166 | 1,147 | 1,160 | -0.51% | 23,000 | 230億7936万 | +1.84% | 12.98 | 1.63 |
| 09/24 | 1,150 | 1,166 | 1,150 | 1,166 | +2.82% | 28,400 | 231億9873万 | +2.82% | 13.05 | 1.64 |
| 09/22 | 1,150 | 1,150 | 1,131 | 1,134 | -1.22% | 22,300 | 225億6206万 | +0.35% | 12.69 | 1.6 |
| 09/21 | 1,134 | 1,163 | 1,130 | 1,148 | -1.37% | 19,800 | 228億4060万 | +1.86% | 12.85 | 1.62 |
| 09/17 | 1,150 | 1,164 | 1,150 | 1,164 | 0% | 28,700 | 231億5894万 | +3.74% | 13.03 | 1.64 |
| 09/16 | 1,185 | 1,185 | 1,140 | 1,164 | -0.34% | 44,400 | 231億5894万 | +4.21% | 13.03 | 1.64 |
| 09/15 | 1,170 | 1,174 | 1,155 | 1,168 | -1.68% | 18,700 | 232億3852万 | +4.94% | 13.07 | 1.65 |
| 09/14 | 1,181 | 1,188 | 1,171 | 1,188 | +0.42% | 21,500 | 236億3644万 | +7.22% | 13.3 | 1.67 |
| 09/13 | 1,168 | 1,183 | 1,166 | 1,183 | -0.08% | 16,700 | 235億3696万 | +7.16% | 13.24 | 1.67 |
| 09/10 | 1,153 | 1,184 | 1,153 | 1,184 | +1.37% | 28,000 | 235億5686万 | +7.44% | 13.25 | 1.67 |
| 09/09 | 1,156 | 1,182 | 1,152 | 1,168 | +1.04% | 24,500 | 232億3852万 | +5.89% | 13.07 | 1.65 |
| 09/08 | 1,166 | 1,174 | 1,150 | 1,156 | -0.86% | 18,100 | 229億9977万 | +4.81% | 12.94 | 1.63 |
| 09/07 | 1,152 | 1,166 | 1,150 | 1,166 | +1.39% | 16,800 | 231億9873万 | +5.62% | 13.05 | 1.64 |
| 09/06 | 1,157 | 1,164 | 1,143 | 1,150 | +0.7% | 10,100 | 228億8040万 | +4.07% | 12.87 | 1.62 |
| 09/03 | 1,124 | 1,150 | 1,119 | 1,142 | +1.15% | 26,500 | 227億2123万 | +3.25% | 12.78 | 1.61 |
| 09/02 | 1,139 | 1,144 | 1,120 | 1,129 | -1.22% | 13,000 | 224億6258万 | +1.9% | 12.63 | 1.59 |
| 09/01 | 1,144 | 1,158 | 1,132 | 1,143 | -0.09% | 18,500 | 227億4112万 | +2.97% | 12.79 | 1.61 |
| 08/31 | 1,130 | 1,155 | 1,129 | 1,144 | +2.33% | 25,400 | 227億6102万 | +2.79% | 12.8 | 1.61 |
| 08/30 | 1,120 | 1,147 | 1,118 | 1,118 | -0.18% | 33,000 | 222億4372万 | +0.09% | 12.51 | 1.58 |
| 08/27 | 1,110 | 1,120 | 1,092 | 1,120 | +0.99% | 16,300 | 222億8352万 | +0.09% | 12.53 | 1.58 |
| 08/26 | 1,150 | 1,153 | 1,097 | 1,109 | -1.25% | 35,300 | 220億6466万 | -1.07% | 12.41 | 1.56 |
| 08/25 | 1,091 | 1,128 | 1,082 | 1,123 | +5.84% | 51,600 | 223億4320万 | 0% | 12.57 | 1.58 |
| 08/24 | 1,066 | 1,085 | 1,040 | 1,061 | +0.47% | 40,400 | 211億965万 | -5.77% | 11.87 | 1.49 |
| 08/23 | 1,038 | 1,062 | 1,038 | 1,056 | +2.72% | 18,400 | 210億1017万 | -6.55% | 11.82 | 1.49 |
| 08/20 | 1,033 | 1,052 | 1,019 | 1,028 | -1.15% | 44,200 | 204億5308万 | -9.51% | 11.5 | 1.45 |
| 08/19 | 1,055 | 1,063 | 1,040 | 1,040 | -1.98% | 20,500 | 206億9184万 | -9.01% | 11.64 | 1.47 |
| 08/18 | 1,050 | 1,080 | 1,041 | 1,061 | +1.05% | 26,100 | 211億965万 | -7.66% | 11.87 | 1.49 |
| 08/17 | 1,031 | 1,068 | 1,031 | 1,050 | +2.64% | 41,600 | 208億9080万 | -8.93% | 11.75 | 1.48 |
| 08/16 | 1,051 | 1,069 | 1,023 | 1,023 | -3.03% | 51,200 | 203億5360万 | -11.66% | 11.45 | 1.44 |
| 08/13 | 1,050 | 1,061 | 1,047 | 1,055 | +0.48% | 35,800 | 209億9028万 | -9.44% | 11.81 | 1.49 |
| 08/12 | 1,066 | 1,066 | 1,048 | 1,050 | 0% | 59,600 | 208億9080万 | -10.33% | 11.75 | 1.48 |
| 08/11 | 1,095 | 1,106 | 1,050 | 1,050 | -3.58% | 92,600 | 208億9080万 | -10.79% | 11.75 | 1.48 |
| 08/10 | 1,151 | 1,156 | 1,084 | 1,089 | -3.71% | 72,800 | 216億6674万 | -7.87% | 12.19 | 1.53 |
| 08/06 | 1,148 | 1,176 | 1,111 | 1,131 | -6.06% | 89,500 | 225億237万 | -4.56% | 12.66 | 1.59 |
| 08/05 | 1,180 | 1,206 | 1,180 | 1,204 | +1.43% | 36,800 | 239億5478万 | +1.43% | 13.47 | 1.7 |
| 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 |
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。
