山田コンサルティンググループ（4792）の株価チャート
2023/03/29～2023/08/22
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 |
| 08/22 | 1,535 | 1,535 | 1,517 | 1,529 | +0.99% | 22,200 | 304億2098万 | -2.11% | 10.26 | 1.77 |
| 08/21 | 1,500 | 1,522 | 1,500 | 1,514 | +0.87% | 16,300 | 301億2254万 | -3.2% | 10.16 | 1.75 |
| 08/18 | 1,510 | 1,513 | 1,495 | 1,501 | -1.31% | 27,400 | 298億6389万 | -4.27% | 10.07 | 1.73 |
| 08/17 | 1,531 | 1,531 | 1,492 | 1,521 | -0.98% | 43,600 | 302億6181万 | -3.12% | 10.21 | 1.76 |
| 08/16 | 1,560 | 1,565 | 1,533 | 1,536 | -2.91% | 40,000 | 305億6025万 | -2.23% | 10.31 | 1.77 |
| 08/15 | 1,552 | 1,584 | 1,552 | 1,582 | +1.41% | 31,400 | 314億7547万 | +0.57% | 10.62 | 1.83 |
| 08/14 | 1,553 | 1,570 | 1,553 | 1,560 | +0.52% | 30,700 | 310億3776万 | -0.83% | 10.47 | 1.8 |
| 08/10 | 1,547 | 1,552 | 1,528 | 1,552 | +0.32% | 25,100 | 308億7859万 | -1.46% | 10.42 | 1.79 |
| 08/09 | 1,558 | 1,561 | 1,535 | 1,547 | +0.06% | 25,000 | 307億7911万 | -1.9% | 10.38 | 1.79 |
| 08/08 | 1,559 | 1,570 | 1,546 | 1,546 | -0.45% | 28,700 | 307億5921万 | -2.15% | 10.38 | 1.79 |
| 08/07 | 1,532 | 1,554 | 1,524 | 1,553 | +1.37% | 37,000 | 308億9848万 | -1.9% | 10.42 | 1.79 |
| 08/04 | 1,530 | 1,581 | 1,513 | 1,532 | -1.03% | 81,900 | 304億8067万 | -3.4% | 10.28 | 1.77 |
| 08/03 | 1,568 | 1,580 | 1,534 | 1,548 | -1.78% | 78,400 | 307億9900万 | -2.64% | 10.39 | 1.79 |
| 08/02 | 1,583 | 1,600 | 1,569 | 1,576 | -0.76% | 41,400 | 313億5609万 | -1.13% | 10.58 | 1.82 |
| 08/01 | 1,607 | 1,607 | 1,563 | 1,588 | -1.12% | 72,700 | 315億9484万 | -0.44% | 10.66 | 1.83 |
| 07/31 | 1,626 | 1,636 | 1,594 | 1,606 | +0.37% | 50,600 | 319億5297万 | +0.63% | 10.78 | 1.85 |
| 07/28 | 1,573 | 1,603 | 1,560 | 1,600 | +0.38% | 48,900 | 318億3360万 | +0.19% | 10.74 | 1.85 |
| 07/27 | 1,570 | 1,600 | 1,564 | 1,594 | +1.53% | 19,400 | 317億1422万 | -0.38% | 10.7 | 1.84 |
| 07/26 | 1,577 | 1,583 | 1,555 | 1,570 | +0.13% | 18,300 | 312億3672万 | -2.06% | 10.54 | 1.81 |
| 07/25 | 1,585 | 1,595 | 1,567 | 1,568 | -0.88% | 21,800 | 311億9692万 | -2.49% | 10.52 | 1.81 |
| 07/24 | 1,567 | 1,592 | 1,566 | 1,582 | +1.41% | 35,200 | 314億7547万 | -1.92% | 10.62 | 1.83 |
| 07/21 | 1,579 | 1,581 | 1,551 | 1,560 | -1.39% | 32,100 | 310億3776万 | -3.53% | 10.47 | 1.8 |
| 07/20 | 1,611 | 1,613 | 1,582 | 1,582 | -1.74% | 33,200 | 314億7547万 | -2.53% | 10.62 | 1.83 |
| 07/19 | 1,590 | 1,610 | 1,590 | 1,610 | +1.45% | 14,200 | 320億3256万 | -1.04% | 10.81 | 1.86 |
| 07/18 | 1,592 | 1,615 | 1,583 | 1,587 | -0.31% | 39,600 | 315億7495万 | -2.7% | 10.65 | 1.83 |
| 07/14 | 1,614 | 1,614 | 1,587 | 1,592 | -0.31% | 21,000 | 316億7443万 | -2.63% | 10.68 | 1.84 |
| 07/13 | 1,563 | 1,600 | 1,552 | 1,597 | +2.97% | 20,100 | 317億7391万 | -2.5% | 10.72 | 1.84 |
| 07/12 | 1,581 | 1,585 | 1,551 | 1,551 | -0.89% | 36,500 | 308億5869万 | -5.48% | 10.41 | 1.79 |
| 07/11 | 1,574 | 1,587 | 1,553 | 1,565 | -0.45% | 40,300 | 311億3724万 | -4.92% | 10.5 | 1.81 |
| 07/10 | 1,590 | 1,593 | 1,571 | 1,572 | -0.82% | 36,000 | 312億7651万 | -4.9% | 10.55 | 1.82 |
| 07/07 | 1,598 | 1,603 | 1,582 | 1,585 | -1.43% | 40,500 | 315億3516万 | -4.52% | 10.64 | 1.83 |
| 07/06 | 1,612 | 1,617 | 1,600 | 1,608 | -0.19% | 21,500 | 319億9276万 | -3.54% | 10.79 | 1.86 |
| 07/05 | 1,615 | 1,631 | 1,604 | 1,611 | -0.98% | 25,700 | 320億5245万 | -3.53% | 10.81 | 1.86 |
| 07/04 | 1,602 | 1,638 | 1,599 | 1,627 | +0.81% | 49,300 | 323億7079万 | -2.75% | 10.92 | 1.88 |
| 07/03 | 1,628 | 1,646 | 1,611 | 1,614 | -0.06% | 31,900 | 321億1214万 | -3.76% | 10.83 | 1.86 |
| 06/30 | 1,639 | 1,639 | 1,609 | 1,615 | -1.46% | 36,900 | 321億3204万 | -3.93% | 10.84 | 1.87 |
| 06/29 | 1,634 | 1,659 | 1,630 | 1,639 | -0.18% | 52,400 | 326億954万 | -2.67% | 11 | 1.89 |
| 06/28 | 1,620 | 1,643 | 1,620 | 1,642 | +1.99% | 25,700 | 326億6923万 | -2.61% | 11.02 | 1.9 |
| 06/27 | 1,617 | 1,617 | 1,595 | 1,610 | -0.43% | 29,400 | 320億3256万 | -4.68% | 10.81 | 1.86 |
| 06/26 | 1,638 | 1,639 | 1,605 | 1,617 | -0.68% | 33,500 | 321億7183万 | -4.55% | 10.85 | 1.87 |
| 06/23 | 1,669 | 1,669 | 1,606 | 1,628 | -2.05% | 60,800 | 323億9068万 | -4.24% | 10.93 | 1.88 |
| 06/22 | 1,678 | 1,691 | 1,653 | 1,662 | -0.95% | 35,800 | 330億6715万 | -2.58% | 11.15 | 1.92 |
| 06/21 | 1,695 | 1,701 | 1,675 | 1,678 | -1.35% | 39,400 | 333億8548万 | -1.93% | 11.26 | 1.94 |
| 06/20 | 1,688 | 1,705 | 1,684 | 1,701 | +0.41% | 25,000 | 338億4309万 | -0.76% | 11.42 | 1.96 |
| 06/19 | 1,693 | 1,727 | 1,684 | 1,694 | +0.59% | 50,300 | 337億382万 | -1.4% | 11.37 | 1.96 |
| 06/16 | 1,693 | 1,701 | 1,673 | 1,684 | -0.82% | 49,200 | 335億486万 | -2.09% | 11.3 | 1.94 |
| 06/15 | 1,699 | 1,725 | 1,689 | 1,698 | +0.41% | 55,000 | 337億8340万 | -1.28% | 11.4 | 1.96 |
| 06/14 | 1,704 | 1,710 | 1,680 | 1,691 | -0.76% | 33,500 | 336億4413万 | -2.08% | 11.35 | 1.95 |
| 06/13 | 1,694 | 1,722 | 1,692 | 1,704 | +0.59% | 44,700 | 339億278万 | -2.01% | 11.44 | 1.97 |
| 06/12 | 1,676 | 1,701 | 1,675 | 1,694 | +1.8% | 29,200 | 337億382万 | -2.25% | 11.37 | 1.96 |
| 06/09 | 1,694 | 1,694 | 1,651 | 1,664 | +0.24% | 42,400 | 331億694万 | -3.7% | 11.17 | 1.92 |
| 06/08 | 1,692 | 1,703 | 1,654 | 1,660 | -2.06% | 45,800 | 330億2736万 | -3.71% | 11.14 | 1.92 |
| 06/07 | 1,715 | 1,739 | 1,695 | 1,695 | -1.57% | 51,900 | 337億2372万 | -1.51% | 11.38 | 1.96 |
| 06/06 | 1,742 | 1,746 | 1,713 | 1,722 | -1.99% | 44,600 | 342億6091万 | +0.47% | 11.56 | 1.99 |
| 06/05 | 1,778 | 1,788 | 1,738 | 1,757 | +0.34% | 36,200 | 349億5727万 | +3.11% | 11.79 | 2.03 |
| 06/02 | 1,683 | 1,758 | 1,683 | 1,751 | +3.79% | 37,900 | 348億3789万 | +3.36% | 11.75 | 2.02 |
| 06/01 | 1,700 | 1,710 | 1,677 | 1,687 | -0.24% | 33,000 | 335億6455万 | +0.12% | 11.32 | 1.95 |
| 05/31 | 1,710 | 1,722 | 1,684 | 1,691 | -2.59% | 41,000 | 336億4413万 | +0.77% | 11.35 | 1.95 |
| 05/30 | 1,701 | 1,747 | 1,686 | 1,736 | +1.17% | 37,900 | 345億3945万 | +3.89% | 11.65 | 2 |
| 05/29 | 1,709 | 1,733 | 1,693 | 1,716 | +2.82% | 39,100 | 341億4153万 | +3.31% | 11.52 | 1.98 |
| 05/26 | 1,700 | 1,717 | 1,662 | 1,669 | -2.17% | 27,400 | 332億642万 | +0.97% | 11.2 | 1.93 |
| 05/25 | 1,705 | 1,726 | 1,691 | 1,706 | -0.41% | 32,600 | 339億4257万 | +3.71% | 11.45 | 1.97 |
| 05/24 | 1,713 | 1,741 | 1,709 | 1,713 | -1.61% | 23,400 | 340億8184万 | +4.58% | 11.5 | 1.98 |
| 05/23 | 1,760 | 1,783 | 1,728 | 1,741 | -1.25% | 38,300 | 346億3893万 | +6.81% | 11.68 | 2.01 |
| 05/22 | 1,770 | 1,770 | 1,745 | 1,763 | -0.73% | 21,800 | 350億7664万 | +8.96% | 11.83 | 2.04 |
| 05/19 | 1,778 | 1,790 | 1,755 | 1,776 | -0.67% | 31,500 | 353億3529万 | +10.72% | 11.92 | 2.05 |
| 05/18 | 1,790 | 1,797 | 1,760 | 1,788 | +2% | 48,300 | 355億7404万 | +12.67% | 12 | 2.06 |
| 05/17 | 1,786 | 1,797 | 1,746 | 1,753 | -2.18% | 72,300 | 348億7768万 | +11.87% | 11.76 | 2.02 |
| 05/16 | 1,742 | 1,792 | 1,712 | 1,792 | +2.81% | 67,500 | 356億5363万 | +15.69% | 12.03 | 2.07 |
| 05/15 | 1,704 | 1,777 | 1,700 | 1,743 | +2.71% | 111,800 | 346億7872万 | +13.48% | 11.7 | 2.01 |
| 05/12 | 1,800 | 1,805 | 1,691 | 1,697 | -9.35% | 306,300 | 337億6351万 | +11.28% | 11.39 | 1.96 |
| 05/11 | 1,996 | 2,067 | 1,852 | 1,872 | -5.22% | 786,900 | 372億4531万 | +23.16% | 12.56 | 2.16 |
| 05/10 | 1,975 | 1,975 | 1,910 | 1,975 | +25.4% | 308,900 | 392億9460万 | +31.06% | 13.25 | 2.28 |
| 05/09 | 1,553 | 1,584 | 1,553 | 1,575 | +1.55% | 37,900 | 313億3620万 | +5.78% | 10.57 | 1.82 |
| 05/08 | 1,574 | 1,585 | 1,541 | 1,551 | -1.08% | 28,400 | 308億5869万 | +4.3% | 10.41 | 1.79 |
| 05/02 | 1,575 | 1,580 | 1,536 | 1,568 | -0.51% | 31,800 | 311億9692万 | +5.59% | 10.52 | 1.81 |
| 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 |
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。
