山田コンサルティンググループ（4792）の株価チャート
2022/05/17～2022/10/07
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 |
|---|
| 2022 |
| 10/07 | 1,226 | 1,254 | 1,226 | 1,245 | -0.24% | 19,100 | 247億7052万 | +1.06% | 11.31 | 1.61 |
| 10/06 | 1,231 | 1,255 | 1,227 | 1,248 | +1.63% | 22,900 | 248億3020万 | +1.3% | 11.34 | 1.62 |
| 10/05 | 1,236 | 1,250 | 1,219 | 1,228 | -0.97% | 19,000 | 244億3228万 | -0.41% | 11.15 | 1.59 |
| 10/04 | 1,221 | 1,244 | 1,221 | 1,240 | +2.82% | 27,900 | 246億7104万 | +0.49% | 11.26 | 1.61 |
| 10/03 | 1,192 | 1,206 | 1,177 | 1,206 | +0.58% | 15,200 | 239億9457万 | -2.43% | 10.95 | 1.56 |
| 09/30 | 1,216 | 1,219 | 1,197 | 1,199 | -1.4% | 23,700 | 238億5530万 | -3.23% | 10.89 | 1.55 |
| 09/29 | 1,185 | 1,221 | 1,185 | 1,216 | +1.84% | 23,400 | 241億9353万 | -2.17% | 11.04 | 1.57 |
| 09/28 | 1,195 | 1,200 | 1,183 | 1,194 | -1% | 34,600 | 237億5582万 | -4.1% | 10.85 | 1.55 |
| 09/27 | 1,209 | 1,210 | 1,199 | 1,206 | +0.5% | 19,700 | 239億9457万 | -3.52% | 10.95 | 1.56 |
| 09/26 | 1,209 | 1,214 | 1,197 | 1,200 | -1.23% | 35,700 | 238億7520万 | -4.15% | 10.9 | 1.55 |
| 09/22 | 1,212 | 1,226 | 1,211 | 1,215 | -0.49% | 16,800 | 241億7364万 | -3.19% | 11.04 | 1.57 |
| 09/21 | 1,252 | 1,252 | 1,218 | 1,221 | -2.48% | 21,900 | 242億9301万 | -3.1% | 11.09 | 1.58 |
| 09/20 | 1,244 | 1,266 | 1,244 | 1,252 | +1.62% | 17,200 | 249億979万 | -0.87% | 11.37 | 1.62 |
| 09/16 | 1,259 | 1,273 | 1,232 | 1,232 | -1.83% | 27,300 | 245億1187万 | -2.69% | 11.19 | 1.6 |
| 09/15 | 1,256 | 1,263 | 1,249 | 1,255 | -0.63% | 10,800 | 249億6948万 | -1.18% | 11.4 | 1.63 |
| 09/14 | 1,242 | 1,267 | 1,242 | 1,263 | -0.94% | 18,900 | 251億2864万 | -0.63% | 11.47 | 1.64 |
| 09/13 | 1,256 | 1,276 | 1,245 | 1,275 | +1.51% | 15,700 | 253億6740万 | +0.24% | 11.58 | 1.65 |
| 09/12 | 1,265 | 1,265 | 1,234 | 1,256 | +0.64% | 15,400 | 249億8937万 | -1.18% | 11.41 | 1.63 |
| 09/09 | 1,224 | 1,264 | 1,224 | 1,248 | +0.48% | 24,000 | 248億3020万 | -1.58% | 11.34 | 1.62 |
| 09/08 | 1,225 | 1,248 | 1,219 | 1,242 | +2.48% | 25,000 | 247億1083万 | -1.82% | 11.28 | 1.61 |
| 09/07 | 1,229 | 1,235 | 1,199 | 1,212 | -1.54% | 43,600 | 241億1395万 | -3.96% | 11.01 | 1.57 |
| 09/06 | 1,244 | 1,255 | 1,231 | 1,231 | -0.89% | 15,800 | 244億9197万 | -2.3% | 11.18 | 1.59 |
| 09/05 | 1,241 | 1,258 | 1,241 | 1,242 | -0.72% | 13,000 | 247億1083万 | -1.27% | 11.28 | 1.61 |
| 09/02 | 1,230 | 1,255 | 1,212 | 1,251 | +2.29% | 28,100 | 248億8989万 | -0.32% | 11.36 | 1.62 |
| 09/01 | 1,236 | 1,242 | 1,220 | 1,223 | -2.32% | 39,400 | 243億3280万 | -2.39% | 11.11 | 1.58 |
| 08/31 | 1,266 | 1,266 | 1,245 | 1,252 | -0.87% | 23,100 | 249億979万 | +0.08% | 11.37 | 1.62 |
| 08/30 | 1,249 | 1,263 | 1,243 | 1,263 | +1.2% | 6,900 | 251億2864万 | +1.2% | 11.47 | 1.64 |
| 08/29 | 1,256 | 1,265 | 1,243 | 1,248 | -3.78% | 34,800 | 248億3020万 | +0.24% | 11.34 | 1.62 |
| 08/26 | 1,292 | 1,300 | 1,284 | 1,297 | +0.93% | 14,500 | 258億511万 | +4.34% | 11.78 | 1.68 |
| 08/25 | 1,285 | 1,289 | 1,268 | 1,285 | 0% | 15,400 | 255億6636万 | +3.71% | 11.67 | 1.66 |
| 08/24 | 1,278 | 1,295 | 1,260 | 1,285 | +0.39% | 26,600 | 255億6636万 | +4.05% | 11.67 | 1.66 |
| 08/23 | 1,303 | 1,307 | 1,280 | 1,280 | -2.44% | 19,700 | 254億6688万 | +4.07% | 11.63 | 1.66 |
| 08/22 | 1,258 | 1,312 | 1,251 | 1,312 | +3.88% | 31,400 | 261億355万 | +7.01% | 11.92 | 1.7 |
| 08/19 | 1,289 | 1,290 | 1,260 | 1,263 | +0.24% | 40,900 | 251億2864万 | +3.61% | 11.47 | 1.64 |
| 08/18 | 1,329 | 1,329 | 1,259 | 1,260 | -6.04% | 61,300 | 250億6896万 | +3.62% | 11.44 | 1.63 |
| 08/17 | 1,299 | 1,350 | 1,299 | 1,341 | +3.07% | 23,700 | 266億8053万 | +10.64% | 12.18 | 1.74 |
| 08/16 | 1,316 | 1,323 | 1,269 | 1,301 | -1.66% | 48,200 | 258億8469万 | +7.97% | 11.82 | 1.68 |
| 08/15 | 1,318 | 1,382 | 1,311 | 1,323 | -0.6% | 58,300 | 263億2240万 | +10.53% | 12.02 | 1.71 |
| 08/12 | 1,305 | 1,350 | 1,305 | 1,331 | +2.38% | 52,500 | 264億8157万 | +12.04% | 12.09 | 1.72 |
| 08/10 | 1,283 | 1,306 | 1,281 | 1,300 | +0.7% | 19,200 | 258億6480万 | +10.26% | 11.81 | 1.68 |
| 08/09 | 1,238 | 1,308 | 1,238 | 1,291 | +4.28% | 79,500 | 256億8573万 | +10.34% | 11.73 | 1.67 |
| 08/08 | 1,270 | 1,307 | 1,226 | 1,238 | +4.92% | 97,400 | 246億3124万 | +6.54% | 11.24 | 1.6 |
| 08/05 | 1,176 | 1,184 | 1,167 | 1,180 | +0.34% | 12,100 | 234億7728万 | +2.08% | 10.72 | 1.53 |
| 08/04 | 1,167 | 1,182 | 1,167 | 1,176 | +0.77% | 9,700 | 233億9769万 | +1.99% | 10.68 | 1.52 |
| 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 |
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。
