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

2023/01/19

2022/08/23～2023/01/19

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
2023
01/19	1,145	1,154	1,143	1,146	-0.87%	10,200	228億81万	+0.09%	10.41	1.48
01/18	1,145	1,164	1,143	1,156	+0.87%	12,800	229億9977万	+0.96%	10.5	1.5
01/17	1,144	1,151	1,144	1,146	+0.17%	8,200	228億81万	+0.17%	10.41	1.48
01/16	1,148	1,154	1,144	1,144	-0.09%	6,800	227億6102万	+0.09%	10.39	1.48
01/13	1,147	1,155	1,145	1,145	-0.69%	11,100	227億8092万	+0.17%	10.4	1.48
01/12	1,158	1,160	1,149	1,153	0%	6,000	229億4008万	+0.96%	10.47	1.49
01/11	1,148	1,156	1,148	1,153	+0.17%	4,300	229億4008万	+1.05%	10.47	1.49
01/10	1,150	1,156	1,149	1,151	+0.52%	10,700	229億29万	+0.96%	10.45	1.49
01/06	1,138	1,148	1,138	1,145	+0.26%	7,400	227億8092万	+0.44%	10.4	1.48
01/05	1,136	1,145	1,136	1,142	+0.44%	15,000	227億2123万	+0.18%	10.37	1.48
01/04	1,168	1,168	1,137	1,137	-2.65%	15,000	226億2175万	-0.35%	10.33	1.47
2022
12/30	1,164	1,169	1,162	1,168	+1.04%	6,800	232億3852万	+2.37%	10.61	1.51
12/29	1,150	1,156	1,146	1,156	+0.35%	9,100	229億9977万	+1.31%	10.5	1.5
12/28	1,149	1,154	1,147	1,152	+0.35%	15,500	229億2019万	+0.96%	10.46	1.49
12/27	1,150	1,160	1,145	1,148	0%	14,000	228億4060万	+0.61%	10.43	1.49
12/26	1,139	1,151	1,138	1,148	+1.86%	43,900	228億4060万	+0.53%	10.43	1.49
12/23	1,125	1,137	1,125	1,127	-0.44%	9,700	224億2279万	-1.23%	10.24	1.46
12/22	1,124	1,137	1,124	1,132	+1.07%	16,000	225億2227万	-0.88%	10.28	1.47
12/21	1,126	1,133	1,109	1,120	-0.53%	51,700	222億8352万	-1.93%	10.17	1.45
12/20	1,140	1,147	1,117	1,126	-1.4%	26,400	224億289万	-1.4%	10.23	1.46
12/19	1,136	1,150	1,135	1,142	+0.18%	28,000	227億2123万	0%	10.37	1.48
12/16	1,147	1,152	1,140	1,140	-0.78%	19,800	226億8144万	-0.18%	10.35	1.48
12/15	1,147	1,154	1,147	1,149	-0.26%	5,700	228億6050万	+0.61%	10.44	1.49
12/14	1,148	1,153	1,148	1,152	+0.79%	9,800	229億2019万	+0.96%	10.46	1.49
12/13	1,158	1,160	1,143	1,143	-0.26%	29,000	227億4112万	+0.18%	10.38	1.48
12/12	1,134	1,150	1,134	1,146	+1.06%	14,900	228億81万	+0.53%	10.41	1.48
12/09	1,129	1,138	1,129	1,134	+0.44%	11,100	225億6206万	-0.7%	10.3	1.47
12/08	1,123	1,133	1,116	1,129	+0.27%	21,900	224億6258万	-1.31%	10.25	1.46
12/07	1,122	1,129	1,122	1,126	+0.27%	8,100	224億289万	-1.83%	10.23	1.46
12/06	1,126	1,128	1,120	1,123	-0.88%	28,500	223億4320万	-2.43%	10.2	1.45
12/05	1,140	1,142	1,130	1,133	-0.44%	24,200	225億4216万	-1.82%	10.29	1.47
12/02	1,145	1,148	1,127	1,138	-0.61%	27,600	226億4164万	-1.56%	10.34	1.47
12/01	1,156	1,162	1,145	1,145	+0.09%	16,500	227億8092万	-1.21%	10.4	1.48
11/30	1,156	1,156	1,144	1,144	-1.04%	15,800	227億6102万	-1.46%	10.39	1.48
11/29	1,154	1,156	1,149	1,156	0%	12,500	229億9977万	-0.52%	10.5	1.5
11/28	1,151	1,170	1,150	1,156	+0.35%	21,500	229億9977万	-0.6%	10.5	1.5
11/25	1,175	1,175	1,150	1,152	-0.95%	19,200	229億2019万	-1.12%	10.46	1.49
11/24	1,162	1,174	1,158	1,163	+0.09%	20,800	231億3904万	-0.26%	10.56	1.51
11/22	1,160	1,168	1,158	1,162	+0.78%	18,500	231億1915万	-0.43%	10.55	1.5
11/21	1,140	1,160	1,140	1,153	+1.14%	18,400	229億4008万	-1.2%	10.47	1.49
11/18	1,151	1,153	1,140	1,140	-0.78%	16,700	226億8144万	-2.56%	10.35	1.48
11/17	1,124	1,156	1,124	1,149	+2.13%	29,100	228億6050万	-1.96%	10.44	1.49
11/16	1,124	1,130	1,124	1,125	-0.44%	11,400	223億8300万	-4.09%	10.22	1.46
11/15	1,128	1,133	1,125	1,130	+0.18%	20,300	224億8248万	-3.91%	10.26	1.46
11/14	1,136	1,139	1,122	1,128	-1.48%	23,000	224億4268万	-4.49%	10.25	1.46
11/11	1,141	1,149	1,136	1,145	+2.51%	29,700	227億8092万	-3.46%	10.4	1.48
11/10	1,132	1,140	1,117	1,117	-1.33%	37,900	222億2383万	-6.06%	10.15	1.45
11/09	1,142	1,144	1,126	1,132	-1.05%	30,100	225億2227万	-5.19%	10.28	1.47
11/08	1,146	1,157	1,134	1,144	+0.44%	48,200	227億6102万	-4.43%	10.39	1.48
11/07	1,134	1,158	1,120	1,139	-4.04%	89,600	226億6154万	-5%	10.35	1.47
11/04	1,201	1,201	1,180	1,187	+0.76%	48,500	236億1655万	-1.25%	10.78	1.54
11/02	1,212	1,221	1,178	1,178	-3.05%	82,500	234億3748万	-2.08%	10.7	1.53
11/01	1,220	1,225	1,206	1,215	-0.33%	11,400	241億7364万	+0.91%	11.04	1.57
10/31	1,209	1,228	1,196	1,219	+2.52%	29,300	242億5322万	+1.33%	11.07	1.58
10/28	1,189	1,219	1,186	1,189	-0.67%	82,300	236億5634万	-1.16%	10.8	1.54
10/27	1,212	1,224	1,189	1,197	-1.56%	16,600	238億1551万	-0.58%	10.87	1.55
10/26	1,205	1,222	1,199	1,216	+1.25%	21,900	241億9353万	+0.83%	11.04	1.57
10/25	1,173	1,207	1,166	1,201	+3.45%	32,300	238億9509万	-0.5%	10.91	1.56
10/24	1,182	1,185	1,154	1,161	-1.19%	26,200	230億9925万	-3.97%	10.55	1.5
10/21	1,192	1,196	1,175	1,175	-1.76%	25,000	233億7780万	-3.13%	10.67	1.52
10/20	1,178	1,197	1,176	1,196	+0.59%	9,500	237億9561万	-1.73%	10.86	1.55
10/19	1,188	1,192	1,171	1,189	-0.25%	16,900	236億5634万	-2.54%	10.8	1.54
10/18	1,183	1,199	1,173	1,192	+2.05%	23,300	237億1603万	-2.45%	10.83	1.54
10/17	1,201	1,208	1,161	1,168	-4.18%	62,800	232億3852万	-4.58%	10.61	1.51
10/14	1,200	1,228	1,198	1,219	+3.13%	24,700	242億5322万	-0.57%	11.07	1.58
10/13	1,180	1,189	1,174	1,182	-0.34%	18,200	235億1707万	-3.59%	10.74	1.53
10/12	1,196	1,196	1,183	1,186	-1.66%	30,400	235億9665万	-3.5%	10.77	1.54
10/11	1,232	1,244	1,203	1,206	-3.13%	16,500	239億9457万	-2.03%	10.95	1.56
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

山田コンサルティンググループ（4792）の株価チャート

2022/08/23～2023/01/19

株価推移

開示資料

決算

株式

チャート