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

2022/07/28

2022/03/03～2022/07/28

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
07/28	1,171	1,185	1,165	1,184	+0.85%	14,800	235億5686万	+3.77%	10.75	1.53
07/27	1,189	1,190	1,169	1,174	-1.18%	10,400	233億5790万	+3.16%	10.66	1.52
07/26	1,198	1,198	1,181	1,188	-0.83%	5,700	236億3644万	+4.67%	10.79	1.54
07/25	1,199	1,199	1,184	1,198	+0.5%	8,900	238億3540万	+5.83%	10.88	1.55
07/22	1,194	1,194	1,186	1,192	-0.58%	7,600	237億1603万	+5.67%	10.83	1.54
07/21	1,185	1,199	1,183	1,199	+1.61%	17,500	238億5530万	+6.58%	10.89	1.55
07/20	1,164	1,181	1,164	1,180	+1.37%	28,400	234億7728万	+5.26%	10.72	1.53
07/19	1,166	1,168	1,158	1,164	+0.26%	7,800	231億5894万	+4.11%	10.57	1.51
07/15	1,164	1,174	1,150	1,161	+0.09%	13,900	230億9925万	+4.03%	10.55	1.5
07/14	1,175	1,177	1,158	1,160	-1.28%	12,300	230億7936万	+4.04%	10.54	1.5
07/13	1,156	1,180	1,156	1,175	+1.47%	12,700	233億7780万	+5.38%	10.67	1.52
07/12	1,179	1,179	1,150	1,158	-0.77%	56,100	230億3956万	+3.86%	10.52	1.5
07/11	1,129	1,168	1,122	1,167	+5.52%	34,500	232億1863万	+4.76%	10.6	1.51
07/08	1,106	1,127	1,102	1,106	+0.27%	29,900	220億497万	-0.63%	10.05	1.43
07/07	1,100	1,112	1,098	1,103	+1.38%	17,700	219億4528万	-1.08%	10.02	1.43
07/06	1,095	1,100	1,088	1,088	-0.91%	11,800	216億4684万	-2.6%	9.88	1.41
07/05	1,087	1,110	1,085	1,098	+0.83%	22,300	218億4580万	-1.96%	9.97	1.42
07/04	1,101	1,119	1,084	1,089	+0.37%	20,300	216億6674万	-3.03%	9.89	1.41
07/01	1,099	1,118	1,085	1,085	-1.09%	25,800	215億8716万	-3.64%	9.86	1.4
06/30	1,141	1,141	1,096	1,097	-2.92%	41,100	218億2591万	-2.75%	9.96	1.42
06/29	1,104	1,135	1,102	1,130	+2.36%	52,200	224億8248万	0%	10.26	1.46
06/28	1,103	1,115	1,098	1,104	-0.18%	60,700	219億6518万	-2.39%	10.03	1.43
06/27	1,123	1,136	1,106	1,106	-0.45%	34,800	220億497万	-2.3%	10.05	1.43
06/24	1,103	1,118	1,100	1,111	+0.73%	10,300	221億445万	-2.03%	10.09	1.44
06/23	1,110	1,114	1,100	1,103	-0.63%	11,000	219億4528万	-2.82%	10.02	1.43
06/22	1,119	1,128	1,110	1,110	-0.18%	14,800	220億8456万	-2.2%	10.08	1.44
06/21	1,102	1,113	1,101	1,112	+0.91%	14,000	221億2435万	-2.11%	10.1	1.44
06/20	1,101	1,113	1,101	1,102	-0.36%	13,500	219億2539万	-3.16%	10.01	1.43
06/17	1,095	1,118	1,085	1,106	-0.09%	33,500	220億497万	-3.07%	10.05	1.43
06/16	1,114	1,114	1,100	1,107	+0.64%	19,600	220億2487万	-3.15%	10.05	1.43
06/15	1,095	1,107	1,095	1,100	+0.18%	18,700	218億8560万	-3.93%	9.99	1.42
06/14	1,106	1,111	1,097	1,098	-2.57%	38,600	218億4580万	-4.27%	9.97	1.42
06/13	1,138	1,138	1,117	1,127	-1.23%	19,300	224億2279万	-2%	10.24	1.46
06/10	1,154	1,156	1,141	1,141	-1.64%	17,600	227億133万	-0.87%	10.36	1.48
06/09	1,155	1,161	1,148	1,160	+0.26%	10,400	230億7936万	+0.52%	10.54	1.5
06/08	1,149	1,157	1,146	1,157	+1.14%	16,700	230億1967万	+0.17%	10.51	1.5
06/07	1,150	1,154	1,142	1,144	-0.44%	10,700	227億6102万	-1.12%	10.39	1.48
06/06	1,146	1,155	1,136	1,149	-0.17%	16,000	228億6050万	-0.86%	10.44	1.49
06/03	1,154	1,160	1,149	1,151	-0.17%	15,100	229億29万	-0.78%	10.45	1.49
06/02	1,166	1,166	1,150	1,153	-1.2%	10,400	229億4008万	-0.77%	10.47	1.49
06/01	1,162	1,167	1,155	1,167	+0.43%	11,100	232億1863万	+0.17%	10.6	1.51
05/31	1,172	1,172	1,158	1,162	-0.94%	16,900	231億1915万	-0.51%	10.55	1.5
05/30	1,154	1,173	1,150	1,173	+2.8%	51,400	233億3800万	+0.17%	10.65	1.52
05/27	1,147	1,149	1,126	1,141	+0.09%	22,400	227億133万	-2.89%	10.36	1.48
05/26	1,134	1,153	1,134	1,140	+0.09%	19,300	226億8144万	-3.31%	10.35	1.48
05/25	1,140	1,152	1,131	1,139	-0.09%	18,700	226億6154万	-3.72%	10.35	1.47
05/24	1,156	1,156	1,137	1,140	-1.13%	8,600	226億8144万	-4.04%	10.35	1.48
05/23	1,144	1,153	1,141	1,153	+2.04%	15,800	229億4008万	-3.35%	10.47	1.49
05/20	1,116	1,134	1,116	1,130	+1.35%	15,500	224億8248万	-5.52%	10.26	1.46
05/19	1,122	1,130	1,113	1,115	-2.45%	17,600	221億8404万	-7.08%	10.13	1.44
05/18	1,150	1,161	1,139	1,143	-0.78%	72,400	227億4112万	-5.07%	10.38	1.48
05/17	1,165	1,175	1,149	1,152	-1.45%	14,000	229億2019万	-4.79%	10.46	1.49
05/16	1,175	1,175	1,155	1,169	+0.52%	15,300	232億5842万	-3.71%	10.62	1.51
05/13	1,148	1,171	1,141	1,163	+1.31%	24,900	231億3904万	-4.2%	10.56	1.51
05/12	1,150	1,170	1,143	1,148	-1.63%	28,500	228億4060万	-5.51%	10.43	1.49
05/11	1,178	1,194	1,162	1,167	+0.43%	32,000	232億1863万	-4.03%	10.6	1.51
05/10	1,210	1,210	1,139	1,162	+0.09%	31,300	231億1915万	-4.44%	10.55	1.5
05/09	1,202	1,207	1,161	1,161	-3.17%	17,700	230億9925万	-4.6%	10.55	1.5
05/06	1,211	1,220	1,196	1,199	-0.08%	32,700	238億5530万	-1.64%	10.89	1.55
05/02	1,181	1,211	1,180	1,200	+0.5%	16,200	238億7520万	-1.56%	10.9	1.55
04/28	1,184	1,203	1,184	1,194	-0.25%	26,600	237億5582万	-1.97%	10.85	1.55
04/27	1,176	1,197	1,163	1,197	+1.18%	41,700	238億1551万	-1.64%	10.87	1.55
04/26	1,202	1,217	1,183	1,183	-2.15%	16,200	235億3696万	-2.71%	10.75	1.53
04/25	1,201	1,225	1,200	1,209	-1.23%	14,900	240億5426万	-0.58%	10.98	1.57
04/22	1,234	1,234	1,206	1,224	-1.45%	14,200	243億5270万	+0.82%	11.12	1.58
04/21	1,232	1,243	1,225	1,242	+0.81%	10,500	247億1083万	+2.48%	11.28	1.61
04/20	1,260	1,262	1,232	1,232	-2.22%	19,700	245億1187万	+1.9%	11.19	1.6
04/19	1,252	1,263	1,241	1,260	+0.64%	7,700	250億6896万	+4.48%	11.44	1.63
04/18	1,227	1,258	1,223	1,252	0%	17,400	249億979万	+4.16%	11.37	1.62
04/15	1,257	1,268	1,241	1,252	-0.87%	15,700	249億979万	+4.59%	11.37	1.62
04/14	1,252	1,268	1,244	1,263	+0.72%	22,700	251億2864万	+5.87%	11.47	1.64
04/13	1,205	1,255	1,197	1,254	+1.7%	31,400	249億4958万	+5.56%	11.39	1.62
04/12	1,232	1,243	1,213	1,233	-0.16%	22,000	245億3176万	+4.31%	11.2	1.6
04/11	1,215	1,259	1,213	1,235	+1.48%	39,800	245億7156万	+4.84%	11.22	1.6
04/08	1,280	1,288	1,211	1,217	-4.77%	55,900	242億1343万	+3.66%	11.05	1.58
04/07	1,267	1,278	1,229	1,278	+0.95%	59,600	254億2708万	+9.14%	11.61	1.65
04/06	1,229	1,300	1,223	1,266	+8.86%	182,500	251億8833万	+8.58%	11.5	1.64
04/05	1,186	1,186	1,151	1,163	-1.11%	22,800	231億3904万	+0.09%	10.56	1.51
04/04	1,175	1,180	1,161	1,176	+0.6%	7,300	233億9769万	+1.2%	10.68	1.52
04/01	1,176	1,194	1,168	1,169	-1.02%	13,900	232億5842万	+0.69%	10.62	1.51
03/31	1,181	1,186	1,166	1,181	-0.59%	18,200	234億9717万	+1.9%	13.22	1.66
03/30	1,192	1,209	1,163	1,188	-2.22%	26,200	236億3644万	+2.77%	13.3	1.67
03/29	1,192	1,215	1,177	1,215	+1.93%	27,800	241億7364万	+5.19%	13.6	1.71
03/28	1,184	1,192	1,160	1,192	+1.88%	14,600	237億1603万	+3.38%	13.34	1.68
03/25	1,193	1,195	1,168	1,170	-0.93%	38,600	232億7832万	+1.65%	13.09	1.65
03/24	1,164	1,181	1,155	1,181	+1.2%	17,800	234億9717万	+2.7%	13.22	1.66
03/23	1,171	1,171	1,164	1,167	-0.34%	14,600	232億1863万	+1.66%	13.06	1.64
03/22	1,177	1,177	1,160	1,171	-0.09%	14,800	232億9821万	+2.09%	13.1	1.65
03/18	1,168	1,172	1,158	1,172	+0.26%	20,800	233億1811万	+2.27%	13.12	1.65
03/17	1,180	1,180	1,154	1,169	+0.17%	26,200	232億5842万	+2.1%	13.08	1.65
03/16	1,177	1,177	1,152	1,167	+0.34%	17,600	232億1863万	+1.92%	13.06	1.64
03/15	1,164	1,186	1,160	1,163	-0.09%	20,200	231億3904万	+1.66%	13.02	1.64
03/14	1,150	1,182	1,148	1,164	+3.01%	21,300	231億5894万	+2.02%	13.03	1.64
03/11	1,138	1,138	1,103	1,130	-0.96%	22,700	224億8248万	-0.79%	12.65	1.59
03/10	1,150	1,160	1,131	1,141	+0.44%	24,800	227億133万	+0.26%	12.77	1.61
03/09	1,118	1,150	1,114	1,136	+2.07%	28,400	226億185万	0%	12.71	1.6
03/08	1,106	1,134	1,106	1,113	-1.15%	17,900	221億4424万	-1.85%	12.46	1.57
03/07	1,125	1,137	1,100	1,126	-0.53%	30,700	224億289万	-0.53%	12.6	1.59
03/04	1,150	1,150	1,131	1,132	-1.65%	19,800	225億2227万	+0.35%	12.67	1.59
03/03	1,172	1,172	1,142	1,151	+0.44%	13,100	229億29万	+2.22%	12.88	1.62

山田コンサルティンググループ（4792）の株価チャート

2022/03/03～2022/07/28

株価推移

開示資料

決算

株式

チャート