山田コンサルティンググループ（4792）の株価チャート
2022/12/06～2023/05/01
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 |
| 05/01 | 1,526 | 1,584 | 1,526 | 1,576 | +3.48% | 82,700 | 313億5609万 | +6.34% | 10.58 | 1.82 |
| 04/28 | 1,499 | 1,524 | 1,496 | 1,523 | +2.35% | 27,500 | 303億160万 | +2.97% | 10.22 | 1.76 |
| 04/27 | 1,503 | 1,506 | 1,486 | 1,488 | -1% | 20,300 | 296億524万 | +0.81% | 9.99 | 1.72 |
| 04/26 | 1,520 | 1,523 | 1,481 | 1,503 | -1.38% | 23,900 | 299億368万 | +1.9% | 10.09 | 1.74 |
| 04/25 | 1,507 | 1,528 | 1,506 | 1,524 | +1.13% | 29,400 | 303億2150万 | +3.46% | 10.23 | 1.76 |
| 04/24 | 1,512 | 1,512 | 1,492 | 1,507 | -0.33% | 15,300 | 299億8327万 | +2.73% | 10.11 | 1.74 |
| 04/21 | 1,501 | 1,523 | 1,482 | 1,512 | +1.2% | 35,100 | 300億8275万 | +3.35% | 10.15 | 1.75 |
| 04/20 | 1,503 | 1,522 | 1,486 | 1,494 | -0.8% | 70,200 | 297億2462万 | +2.47% | 10.03 | 1.73 |
| 04/19 | 1,491 | 1,508 | 1,469 | 1,506 | +1.01% | 43,900 | 299億6337万 | +3.36% | 10.11 | 1.74 |
| 04/18 | 1,520 | 1,520 | 1,477 | 1,491 | -1.58% | 47,900 | 296億6493万 | +2.47% | 10.01 | 1.72 |
| 04/17 | 1,523 | 1,526 | 1,460 | 1,515 | +0.53% | 76,600 | 301億4244万 | +4.2% | 10.17 | 1.75 |
| 04/14 | 1,454 | 1,514 | 1,452 | 1,507 | +4.44% | 102,600 | 299億8327万 | +3.65% | 10.11 | 1.74 |
| 04/13 | 1,412 | 1,443 | 1,400 | 1,443 | +2.2% | 62,100 | 287億992万 | -0.96% | 9.68 | 1.67 |
| 04/12 | 1,381 | 1,418 | 1,381 | 1,412 | +4.52% | 93,100 | 280億9315万 | -3.49% | 9.48 | 1.63 |
| 04/11 | 1,308 | 1,357 | 1,300 | 1,351 | +3.21% | 118,200 | 268億7949万 | -8.03% | 9.07 | 1.56 |
| 04/10 | 1,305 | 1,322 | 1,292 | 1,309 | +0.69% | 135,800 | 260億4386万 | -11.37% | 8.79 | 1.51 |
| 04/07 | 1,340 | 1,363 | 1,280 | 1,300 | -10.84% | 460,500 | 258億6480万 | -12.46% | 8.72 | 1.5 |
| 04/06 | 1,460 | 1,479 | 1,446 | 1,458 | -1.35% | 36,900 | 290億836万 | -2.34% | 9.79 | 1.68 |
| 04/05 | 1,539 | 1,539 | 1,477 | 1,478 | -4.65% | 41,000 | 294億628万 | -1.14% | 9.92 | 1.71 |
| 04/04 | 1,553 | 1,554 | 1,524 | 1,550 | -0.51% | 32,900 | 308億3880万 | +3.47% | 10.4 | 1.79 |
| 04/03 | 1,548 | 1,563 | 1,538 | 1,558 | +1.76% | 29,800 | 309億9796万 | +4.07% | 10.46 | 1.8 |
| 03/31 | 1,508 | 1,532 | 1,505 | 1,531 | +1.53% | 20,600 | 304億6077万 | +2.27% | 13.91 | 1.98 |
| 03/30 | 1,510 | 1,513 | 1,483 | 1,508 | -0.72% | 48,800 | 300億316万 | +0.73% | 13.7 | 1.95 |
| 03/29 | 1,500 | 1,528 | 1,482 | 1,519 | +2.57% | 50,200 | 302億2202万 | +1.4% | 13.8 | 1.97 |
| 03/28 | 1,506 | 1,516 | 1,471 | 1,481 | -1.33% | 40,500 | 294億6597万 | -1.13% | 13.45 | 1.92 |
| 03/27 | 1,460 | 1,504 | 1,460 | 1,501 | +2.81% | 26,900 | 298億6389万 | +0.13% | 13.63 | 1.94 |
| 03/24 | 1,472 | 1,478 | 1,441 | 1,460 | -0.54% | 28,200 | 290億4816万 | -2.47% | 13.26 | 1.89 |
| 03/23 | 1,434 | 1,473 | 1,430 | 1,468 | +2.37% | 27,100 | 292億732万 | -2% | 13.33 | 1.9 |
| 03/22 | 1,407 | 1,445 | 1,403 | 1,434 | +3.54% | 69,000 | 285億3086万 | -4.4% | 13.03 | 1.86 |
| 03/20 | 1,400 | 1,401 | 1,379 | 1,385 | -0.65% | 34,500 | 275億5596万 | -7.73% | 12.58 | 1.79 |
| 03/17 | 1,419 | 1,422 | 1,387 | 1,394 | -0.21% | 59,100 | 277億3502万 | -7.25% | 12.66 | 1.81 |
| 03/16 | 1,446 | 1,446 | 1,393 | 1,397 | -5.35% | 95,500 | 277億9471万 | -6.99% | 12.69 | 1.81 |
| 03/15 | 1,478 | 1,490 | 1,454 | 1,476 | +1.65% | 30,600 | 293億6649万 | -1.53% | 13.41 | 1.91 |
| 03/14 | 1,465 | 1,472 | 1,430 | 1,452 | -1.36% | 58,000 | 288億8899万 | -2.29% | 13.19 | 1.88 |
| 03/13 | 1,487 | 1,497 | 1,466 | 1,472 | -2.84% | 59,400 | 292億8691万 | -0.14% | 13.37 | 1.91 |
| 03/10 | 1,553 | 1,554 | 1,504 | 1,515 | -3.81% | 68,700 | 301億4244万 | +3.63% | 13.76 | 1.96 |
| 03/09 | 1,590 | 1,590 | 1,560 | 1,575 | -0.57% | 23,700 | 313億3620万 | +8.85% | 14.31 | 2.04 |
| 03/08 | 1,553 | 1,588 | 1,553 | 1,584 | +0.83% | 23,400 | 315億1526万 | +10.69% | 14.39 | 2.05 |
| 03/07 | 1,540 | 1,579 | 1,525 | 1,571 | +1.75% | 52,300 | 312億5661万 | +11.1% | 14.27 | 2.03 |
| 03/06 | 1,529 | 1,553 | 1,515 | 1,544 | +1.58% | 42,700 | 307億1942万 | +10.44% | 14.02 | 2 |
| 03/03 | 1,477 | 1,528 | 1,469 | 1,520 | +2.08% | 58,000 | 302億4192万 | +9.91% | 13.81 | 1.97 |
| 03/02 | 1,505 | 1,515 | 1,478 | 1,489 | -2.1% | 47,900 | 296億2514万 | +8.77% | 13.52 | 1.93 |
| 03/01 | 1,529 | 1,536 | 1,510 | 1,521 | -0.85% | 34,000 | 302億6181万 | +12% | 13.82 | 1.97 |
| 02/28 | 1,524 | 1,534 | 1,509 | 1,534 | +0.13% | 34,600 | 305億2046万 | +14.14% | 13.93 | 1.99 |
| 02/27 | 1,553 | 1,553 | 1,510 | 1,532 | -1.35% | 34,100 | 304億8067万 | +15.19% | 13.92 | 1.98 |
| 02/24 | 1,534 | 1,560 | 1,515 | 1,553 | +1.11% | 44,900 | 308億9848万 | +18.19% | 14.11 | 2.01 |
| 02/22 | 1,495 | 1,537 | 1,484 | 1,536 | +0.72% | 53,300 | 305億6025万 | +18.34% | 13.95 | 1.99 |
| 02/21 | 1,535 | 1,548 | 1,516 | 1,525 | -0.72% | 39,800 | 303億4140万 | +18.86% | 13.85 | 1.97 |
| 02/20 | 1,510 | 1,539 | 1,477 | 1,536 | +1.65% | 61,100 | 305億6025万 | +21.14% | 13.95 | 1.99 |
| 02/17 | 1,438 | 1,512 | 1,431 | 1,511 | +4.5% | 53,000 | 300億6285万 | +20.69% | 13.72 | 1.96 |
| 02/16 | 1,480 | 1,495 | 1,431 | 1,446 | -2.1% | 62,700 | 287億6961万 | +16.9% | 13.13 | 1.87 |
| 02/15 | 1,513 | 1,513 | 1,469 | 1,477 | -2.12% | 60,400 | 293億8639万 | +20.47% | 13.42 | 1.91 |
| 02/14 | 1,452 | 1,520 | 1,450 | 1,509 | +2.58% | 95,500 | 300億2306万 | +24.4% | 13.71 | 1.95 |
| 02/13 | 1,421 | 1,473 | 1,411 | 1,471 | +3.23% | 82,300 | 292億6701万 | +22.79% | 13.36 | 1.9 |
| 02/10 | 1,392 | 1,436 | 1,370 | 1,425 | +2.89% | 144,100 | 283億5180万 | +20.25% | 12.94 | 1.85 |
| 02/09 | 1,319 | 1,398 | 1,302 | 1,385 | +5% | 239,400 | 275億5596万 | +17.97% | 12.58 | 1.79 |
| 02/08 | 1,339 | 1,340 | 1,270 | 1,319 | +13.81% | 342,400 | 262億4282万 | +13.32% | 11.98 | 1.71 |
| 02/07 | 1,154 | 1,163 | 1,154 | 1,159 | +0.52% | 12,500 | 230億5946万 | +0.09% | 10.53 | 1.5 |
| 02/06 | 1,151 | 1,159 | 1,150 | 1,153 | +0.26% | 17,100 | 229億4008万 | -0.43% | 10.47 | 1.49 |
| 02/03 | 1,160 | 1,160 | 1,149 | 1,150 | -1.03% | 10,200 | 228億8040万 | -0.69% | 10.45 | 1.49 |
| 02/02 | 1,166 | 1,167 | 1,157 | 1,162 | +0.69% | 12,700 | 231億1915万 | +0.35% | 10.55 | 1.5 |
| 02/01 | 1,170 | 1,180 | 1,148 | 1,154 | -1.28% | 29,100 | 229億5998万 | -0.26% | 10.48 | 1.49 |
| 01/31 | 1,180 | 1,190 | 1,169 | 1,169 | -0.26% | 10,500 | 232億5842万 | +1.12% | 10.62 | 1.51 |
| 01/30 | 1,178 | 1,192 | 1,172 | 1,172 | -0.26% | 23,900 | 233億1811万 | +1.47% | 10.65 | 1.52 |
| 01/27 | 1,185 | 1,185 | 1,169 | 1,175 | +0.09% | 9,000 | 233億7780万 | +1.91% | 10.67 | 1.52 |
| 01/26 | 1,193 | 1,193 | 1,174 | 1,174 | -1.59% | 13,200 | 233億5790万 | +2% | 10.66 | 1.52 |
| 01/25 | 1,193 | 1,197 | 1,187 | 1,193 | +1.02% | 18,100 | 237億3592万 | +3.83% | 10.84 | 1.54 |
| 01/24 | 1,171 | 1,184 | 1,171 | 1,181 | +0.6% | 18,100 | 234億9717万 | +2.96% | 10.73 | 1.53 |
| 01/23 | 1,160 | 1,174 | 1,158 | 1,174 | +2.09% | 11,300 | 233億5790万 | +2.44% | 10.66 | 1.52 |
| 01/20 | 1,154 | 1,156 | 1,150 | 1,150 | +0.35% | 18,300 | 228億8040万 | +0.44% | 10.45 | 1.49 |
| 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 |
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。
