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8月24日まで完全無料無料で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

2022/01/11

2021/08/16～2022/01/11

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
2022
01/11	1,093	1,111	1,081	1,108	+0.27%	69,400	220億4476万	-2.89%	12.4	1.56
01/07	1,110	1,139	1,097	1,105	-0.81%	55,500	219億8508万	-3.32%	12.37	1.56
01/06	1,113	1,128	1,104	1,114	-2.11%	45,200	221億6414万	-2.62%	12.47	1.57
01/05	1,103	1,138	1,103	1,138	+1.52%	34,900	226億4164万	-0.52%	12.74	1.6
01/04	1,122	1,122	1,110	1,121	+1.82%	22,500	223億341万	-1.92%	12.55	1.58
2021
12/30	1,120	1,120	1,098	1,101	-1.7%	18,100	219億549万	-3.76%	12.32	1.55
12/29	1,122	1,128	1,113	1,120	-0.71%	23,500	222億8352万	-2.27%	12.53	1.58
12/28	1,129	1,129	1,114	1,128	+0.36%	21,700	224億4268万	-1.74%	12.62	1.59
12/27	1,156	1,156	1,124	1,124	-3.1%	19,500	223億6310万	-2.35%	12.58	1.58
12/24	1,149	1,164	1,149	1,160	+0.43%	18,400	230億7936万	+0.61%	12.98	1.63
12/23	1,162	1,162	1,148	1,155	+0.26%	12,300	229億7988万	0%	12.93	1.63
12/22	1,175	1,180	1,152	1,152	-2.04%	17,100	229億2019万	-0.35%	12.89	1.62
12/21	1,150	1,176	1,143	1,176	+3.52%	25,800	233億9769万	+1.64%	13.16	1.66
12/20	1,130	1,149	1,122	1,136	+1.25%	28,900	226億185万	-1.9%	12.71	1.6
12/17	1,150	1,155	1,116	1,122	-2.18%	42,400	223億2331万	-3.28%	12.56	1.58
12/16	1,155	1,162	1,139	1,147	+1.15%	22,700	228億2071万	-1.29%	12.84	1.62
12/15	1,154	1,158	1,134	1,134	-1.73%	10,200	225億6206万	-2.49%	12.69	1.6
12/14	1,164	1,164	1,138	1,154	+0.17%	30,200	229億5998万	-0.94%	12.91	1.63
12/13	1,153	1,157	1,144	1,152	+0.7%	12,200	229億2019万	-1.29%	12.89	1.62
12/10	1,178	1,178	1,137	1,144	-1.89%	20,200	227億6102万	-2.05%	12.8	1.61
12/09	1,188	1,188	1,158	1,166	-1.85%	9,200	231億9873万	-0.68%	13.05	1.64
12/08	1,178	1,199	1,178	1,188	+0.85%	21,900	236億3644万	+1.28%	13.3	1.67
12/07	1,155	1,184	1,145	1,178	+3.7%	25,700	234億3748万	+0.43%	13.18	1.66
12/06	1,165	1,165	1,136	1,136	-1.9%	19,100	226億185万	-3.07%	12.71	1.6
12/03	1,156	1,173	1,152	1,158	+0.17%	20,300	230億3956万	-1.36%	12.96	1.63
12/02	1,135	1,182	1,135	1,156	+1.31%	62,000	229億9977万	-1.53%	12.94	1.63
12/01	1,102	1,153	1,099	1,141	+2.52%	42,300	227億133万	-2.81%	12.77	1.61
11/30	1,125	1,148	1,112	1,113	0%	34,300	221億4424万	-5.2%	12.46	1.57
11/29	1,140	1,152	1,113	1,113	-2.45%	38,400	221億4424万	-5.28%	12.46	1.57
11/26	1,143	1,150	1,132	1,141	-0.87%	21,700	227億133万	-3.14%	12.77	1.61
11/25	1,182	1,184	1,150	1,151	-1.62%	15,000	229億29万	-2.29%	12.88	1.62
11/24	1,200	1,210	1,170	1,170	-2.74%	27,500	232億7832万	-0.68%	13.09	1.65
11/22	1,193	1,214	1,179	1,203	+1.52%	26,800	239億3488万	+2.21%	13.46	1.69
11/19	1,205	1,213	1,179	1,185	-2.55%	19,600	235億7676万	+0.94%	13.26	1.67
11/18	1,191	1,240	1,191	1,216	+3.05%	60,700	241億9353万	+3.75%	13.61	1.71
11/17	1,186	1,200	1,169	1,180	+0.34%	23,100	234億7728万	+1.11%	13.21	1.66
11/16	1,174	1,194	1,167	1,176	-0.51%	26,200	233億9769万	+1.03%	13.16	1.66
11/15	1,202	1,202	1,174	1,182	-1.01%	17,300	235億1707万	+1.72%	13.23	1.67
11/12	1,181	1,201	1,181	1,194	+1.1%	17,600	237億5582万	+2.93%	13.36	1.68
11/11	1,166	1,197	1,160	1,181	+1.03%	25,900	234億9717万	+2.07%	13.22	1.66
11/10	1,171	1,185	1,165	1,169	-0.17%	15,000	232億5842万	+1.3%	13.08	1.65
11/09	1,224	1,224	1,167	1,171	-3.46%	30,900	232億9821万	+1.74%	13.1	1.65
11/08	1,196	1,238	1,179	1,213	+2.8%	52,100	241億3384万	+5.66%	13.57	1.71
11/05	1,236	1,236	1,179	1,180	-7.88%	41,300	234億7728万	+3.15%	13.21	1.66
11/04	1,160	1,281	1,150	1,281	+10.72%	58,700	254億8677万	+12.17%	14.34	1.8
11/02	1,177	1,179	1,156	1,157	-1.7%	13,500	230億1967万	+1.76%	12.95	1.63
11/01	1,168	1,182	1,156	1,177	+1.55%	29,300	234億1759万	+3.52%	13.17	1.66
10/29	1,183	1,183	1,149	1,159	-1.19%	13,000	230億5946万	+2.02%	12.97	1.63
10/28	1,156	1,175	1,125	1,173	+0.69%	113,100	233億3800万	+3.17%	13.13	1.65
10/27	1,155	1,168	1,149	1,165	+0.87%	21,700	231億7884万	+2.64%	13.04	1.64
10/26	1,147	1,159	1,146	1,155	+0.87%	15,400	229億7988万	+1.85%	12.93	1.63
10/25	1,149	1,158	1,139	1,145	-0.26%	17,500	227億8092万	+0.88%	12.81	1.61
10/22	1,173	1,173	1,139	1,148	-2.13%	26,100	228億4060万	+1.15%	12.85	1.62
10/21	1,150	1,178	1,144	1,173	+2%	35,000	233億3800万	+3.26%	13.13	1.65
10/20	1,145	1,155	1,137	1,150	+0.09%	20,900	228億8040万	+1.14%	12.87	1.62
10/19	1,143	1,154	1,131	1,149	+1.41%	16,100	228億6050万	+0.97%	12.86	1.62
10/18	1,149	1,159	1,119	1,133	-0.53%	21,000	225億4216万	-0.61%	12.68	1.6
10/15	1,122	1,141	1,109	1,139	+1.52%	27,100	226億6154万	-0.18%	12.75	1.6
10/14	1,098	1,122	1,087	1,122	+2.28%	29,200	223億2331万	-1.75%	12.56	1.58
10/13	1,103	1,114	1,089	1,097	-0.54%	23,800	218億2591万	-4.02%	12.28	1.55
10/12	1,134	1,149	1,098	1,103	-2.48%	28,600	219億4528万	-3.67%	12.34	1.55
10/11	1,137	1,148	1,122	1,131	-0.53%	24,300	225億237万	-1.39%	12.66	1.59
10/08	1,125	1,142	1,125	1,137	+1.61%	33,400	226億2175万	-0.87%	12.72	1.6
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

山田コンサルティンググループ（4792）の株価チャート

2021/08/16～2022/01/11

株価推移

開示資料

決算

株式

チャート