山田コンサルティンググループ（4792）の株価チャート
2022/03/09～2022/08/03
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 |
| 08/03 | 1,164 | 1,175 | 1,155 | 1,167 | +0.52% | 15,100 | 232億1863万 | +1.39% | 10.6 | 1.51 |
| 08/02 | 1,180 | 1,180 | 1,161 | 1,161 | -2.11% | 9,200 | 230億9925万 | +1.04% | 10.55 | 1.5 |
| 08/01 | 1,171 | 1,191 | 1,167 | 1,186 | +1.54% | 17,300 | 235億9665万 | +3.49% | 10.77 | 1.54 |
| 07/29 | 1,190 | 1,190 | 1,168 | 1,168 | -1.35% | 10,400 | 232億3852万 | +2.19% | 10.61 | 1.51 |
| 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 |
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。
