山田コンサルティンググループ（4792）の株価チャート
2023/10/10～2024/03/07
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 |
|---|
| 2024 |
| 03/07 | 1,775 | 1,788 | 1,761 | 1,761 | -0.45% | 34,200 | 350億3685万 | -0.23% | 11.82 | 2.03 |
| 03/06 | 1,738 | 1,776 | 1,738 | 1,769 | +0.34% | 20,700 | 351億9602万 | +0.17% | 11.87 | 2.04 |
| 03/05 | 1,738 | 1,772 | 1,730 | 1,763 | +0.69% | 13,900 | 350億7664万 | -0.17% | 11.83 | 2.04 |
| 03/04 | 1,792 | 1,792 | 1,747 | 1,751 | -2.29% | 42,400 | 348億3789万 | -0.85% | 11.75 | 2.02 |
| 03/01 | 1,799 | 1,799 | 1,777 | 1,792 | +0.56% | 15,300 | 356億5363万 | +1.41% | 12.03 | 2.07 |
| 02/29 | 1,800 | 1,800 | 1,772 | 1,782 | -0.17% | 44,300 | 354億5467万 | +0.96% | 11.96 | 2.06 |
| 02/28 | 1,783 | 1,810 | 1,773 | 1,785 | -0.39% | 35,200 | 355億1436万 | +1.19% | 11.98 | 2.06 |
| 02/27 | 1,820 | 1,820 | 1,789 | 1,792 | -1.75% | 36,800 | 356億5363万 | +1.7% | 12.03 | 2.07 |
| 02/26 | 1,780 | 1,830 | 1,780 | 1,824 | +2.64% | 68,300 | 362億9030万 | +3.75% | 12.24 | 2.11 |
| 02/22 | 1,775 | 1,787 | 1,758 | 1,777 | +1.48% | 34,500 | 353億5519万 | +1.37% | 11.93 | 2.05 |
| 02/21 | 1,745 | 1,764 | 1,722 | 1,751 | +1.8% | 35,500 | 348億3789万 | +0.06% | 11.75 | 2.02 |
| 02/20 | 1,718 | 1,727 | 1,704 | 1,720 | +0.53% | 36,700 | 342億2112万 | -1.6% | 11.54 | 1.99 |
| 02/19 | 1,701 | 1,712 | 1,686 | 1,711 | +0.71% | 22,100 | 340億4205万 | -2.23% | 11.48 | 1.98 |
| 02/16 | 1,668 | 1,709 | 1,668 | 1,699 | +1.92% | 25,500 | 338億330万 | -2.97% | 11.4 | 1.96 |
| 02/15 | 1,708 | 1,710 | 1,667 | 1,667 | -1.65% | 32,600 | 331億6663万 | -4.96% | 11.19 | 1.93 |
| 02/14 | 1,724 | 1,724 | 1,690 | 1,695 | -2.36% | 27,300 | 337億2372万 | -3.64% | 11.38 | 1.96 |
| 02/13 | 1,715 | 1,751 | 1,694 | 1,736 | +3.03% | 63,300 | 345億3945万 | -1.48% | 11.65 | 2 |
| 02/09 | 1,694 | 1,714 | 1,683 | 1,685 | -0.77% | 41,600 | 335億2476万 | -4.42% | 11.31 | 1.95 |
| 02/08 | 1,730 | 1,730 | 1,693 | 1,698 | -3.03% | 80,800 | 337億8340万 | -3.74% | 11.4 | 1.96 |
| 02/07 | 1,742 | 1,760 | 1,701 | 1,751 | -4.68% | 104,500 | 348億3789万 | -0.79% | 11.75 | 2.02 |
| 02/06 | 1,836 | 1,851 | 1,811 | 1,837 | -1.08% | 50,900 | 365億4895万 | +4.14% | 12.33 | 2.12 |
| 02/05 | 1,896 | 1,896 | 1,851 | 1,857 | +1.09% | 37,800 | 369億4687万 | +5.51% | 12.46 | 2.14 |
| 02/02 | 1,864 | 1,866 | 1,826 | 1,837 | -0.43% | 36,200 | 365億4895万 | +4.67% | 12.33 | 2.12 |
| 02/01 | 1,820 | 1,869 | 1,809 | 1,845 | +0.6% | 40,500 | 367億812万 | +5.37% | 12.38 | 2.13 |
| 01/31 | 1,790 | 1,834 | 1,789 | 1,834 | +3.03% | 35,900 | 364億8926万 | +4.98% | 12.31 | 2.12 |
| 01/30 | 1,797 | 1,804 | 1,778 | 1,780 | 0% | 27,200 | 354億1488万 | +2.12% | 11.95 | 2.06 |
| 01/29 | 1,790 | 1,796 | 1,778 | 1,780 | +0.68% | 20,800 | 354億1488万 | +2.12% | 11.95 | 2.06 |
| 01/26 | 1,777 | 1,817 | 1,768 | 1,768 | +0.28% | 31,500 | 351億7612万 | +1.49% | 11.87 | 2.04 |
| 01/25 | 1,759 | 1,774 | 1,750 | 1,763 | +0.34% | 19,400 | 350億7664万 | +1.32% | 11.83 | 2.04 |
| 01/24 | 1,740 | 1,768 | 1,727 | 1,757 | +0.8% | 23,700 | 349億5727万 | +1.04% | 11.79 | 2.03 |
| 01/23 | 1,740 | 1,758 | 1,736 | 1,743 | +0.58% | 16,200 | 346億7872万 | +0.29% | 11.7 | 2.01 |
| 01/22 | 1,737 | 1,737 | 1,719 | 1,733 | +1.94% | 17,000 | 344億7976万 | -0.35% | 11.63 | 2 |
| 01/19 | 1,704 | 1,710 | 1,691 | 1,700 | -0.23% | 13,500 | 338億2320万 | -2.3% | 11.41 | 1.96 |
| 01/18 | 1,689 | 1,714 | 1,689 | 1,704 | +0.89% | 7,900 | 339億278万 | -2.18% | 11.44 | 1.97 |
| 01/17 | 1,731 | 1,731 | 1,687 | 1,689 | -1.57% | 31,900 | 336億434万 | -3.1% | 11.34 | 1.95 |
| 01/16 | 1,761 | 1,761 | 1,710 | 1,716 | -2.56% | 20,300 | 341億4153万 | -1.77% | 11.52 | 1.98 |
| 01/15 | 1,746 | 1,774 | 1,746 | 1,761 | +0.97% | 12,900 | 350億3685万 | +0.57% | 11.82 | 2.03 |
| 01/12 | 1,776 | 1,776 | 1,730 | 1,744 | -1.8% | 20,700 | 346億9862万 | -0.4% | 11.7 | 2.01 |
| 01/11 | 1,797 | 1,813 | 1,771 | 1,776 | -0.28% | 17,100 | 353億3529万 | +1.2% | 11.92 | 2.05 |
| 01/10 | 1,780 | 1,801 | 1,777 | 1,781 | +0.56% | 15,000 | 354億3477万 | +1.42% | 11.95 | 2.06 |
| 01/09 | 1,785 | 1,812 | 1,752 | 1,771 | +0.85% | 15,100 | 352億3581万 | +0.74% | 11.89 | 2.05 |
| 01/05 | 1,733 | 1,765 | 1,730 | 1,756 | +1.74% | 12,800 | 349億3737万 | -0.28% | 11.79 | 2.03 |
| 01/04 | 1,708 | 1,733 | 1,675 | 1,726 | +0.88% | 23,200 | 343億4049万 | -2.15% | 11.58 | 1.99 |
| 2023 |
| 12/29 | 1,721 | 1,728 | 1,700 | 1,711 | -0.58% | 24,900 | 340億4205万 | -3.11% | 11.48 | 1.98 |
| 12/28 | 1,722 | 1,730 | 1,718 | 1,721 | -1.09% | 11,300 | 342億4101万 | -2.55% | 11.55 | 1.99 |
| 12/27 | 1,738 | 1,747 | 1,720 | 1,740 | +0.29% | 24,400 | 346億1904万 | -1.36% | 11.68 | 2.01 |
| 12/26 | 1,727 | 1,753 | 1,727 | 1,735 | 0% | 19,500 | 345億1956万 | -1.48% | 11.64 | 2 |
| 12/25 | 1,762 | 1,762 | 1,727 | 1,735 | -0.52% | 18,900 | 345億1956万 | -1.36% | 11.64 | 2 |
| 12/22 | 1,733 | 1,759 | 1,733 | 1,744 | +0.11% | 13,500 | 346億9862万 | -0.74% | 11.7 | 2.01 |
| 12/21 | 1,750 | 1,750 | 1,726 | 1,742 | -1.91% | 19,400 | 346億5883万 | -0.68% | 11.69 | 2.01 |
| 12/20 | 1,747 | 1,789 | 1,747 | 1,776 | +1.66% | 18,700 | 353億3529万 | +1.37% | 11.92 | 2.05 |
| 12/19 | 1,727 | 1,756 | 1,723 | 1,747 | +1.39% | 17,300 | 347億5831万 | 0% | 11.72 | 2.02 |
| 12/18 | 1,734 | 1,734 | 1,697 | 1,723 | -1.03% | 21,600 | 342億8080万 | -1.26% | 11.56 | 1.99 |
| 12/15 | 1,740 | 1,753 | 1,723 | 1,741 | -0.23% | 15,500 | 346億3893万 | -0.11% | 11.68 | 2.01 |
| 12/14 | 1,774 | 1,784 | 1,743 | 1,745 | -0.63% | 12,600 | 347億1852万 | +0.23% | 11.71 | 2.02 |
| 12/13 | 1,751 | 1,766 | 1,751 | 1,756 | +0.29% | 10,000 | 349億3737万 | +1.04% | 11.79 | 2.03 |
| 12/12 | 1,782 | 1,782 | 1,744 | 1,751 | -0.74% | 27,400 | 348億3789万 | +1.16% | 11.75 | 2.02 |
| 12/11 | 1,759 | 1,764 | 1,737 | 1,764 | +1.85% | 23,000 | 350億9654万 | +2.2% | 11.84 | 2.04 |
| 12/08 | 1,751 | 1,779 | 1,717 | 1,732 | -2.59% | 37,800 | 344億5987万 | +0.76% | 11.62 | 2 |
| 12/07 | 1,807 | 1,807 | 1,771 | 1,778 | -1.66% | 25,700 | 353億7508万 | +3.86% | 11.93 | 2.05 |
| 12/06 | 1,772 | 1,815 | 1,751 | 1,808 | +1.4% | 30,500 | 359億7196万 | +6.1% | 12.13 | 2.09 |
| 12/05 | 1,813 | 1,837 | 1,783 | 1,783 | -2.73% | 27,000 | 354億7456万 | +5.32% | 11.97 | 2.06 |
| 12/04 | 1,807 | 1,840 | 1,795 | 1,833 | +2.17% | 30,900 | 364億6936万 | +8.91% | 12.3 | 2.12 |
| 12/01 | 1,837 | 1,839 | 1,784 | 1,794 | -3.03% | 49,600 | 356億9342万 | +7.36% | 12.04 | 2.07 |
| 11/30 | 1,846 | 1,850 | 1,810 | 1,850 | +0.65% | 36,500 | 368億760万 | +11.38% | 12.42 | 2.14 |
| 11/29 | 1,819 | 1,849 | 1,798 | 1,838 | +0.82% | 47,800 | 365億6884万 | +11.46% | 12.34 | 2.12 |
| 11/28 | 1,786 | 1,846 | 1,773 | 1,823 | +2.07% | 65,700 | 362億7040万 | +11.43% | 12.23 | 2.11 |
| 11/27 | 1,727 | 1,796 | 1,724 | 1,786 | +4.51% | 103,700 | 355億3425万 | +9.98% | 11.99 | 2.06 |
| 11/24 | 1,670 | 1,722 | 1,670 | 1,709 | +2.64% | 40,500 | 340億226万 | +5.82% | 11.47 | 1.97 |
| 11/22 | 1,650 | 1,682 | 1,650 | 1,665 | -0.54% | 41,000 | 331億2684万 | +3.48% | 11.17 | 1.92 |
| 11/21 | 1,673 | 1,690 | 1,660 | 1,674 | -0.48% | 26,000 | 333億590万 | +4.3% | 11.23 | 1.93 |
| 11/20 | 1,680 | 1,709 | 1,673 | 1,682 | +0.12% | 32,200 | 334億6507万 | +5.19% | 11.29 | 1.94 |
| 11/17 | 1,651 | 1,680 | 1,651 | 1,680 | +1.2% | 17,800 | 334億2528万 | +5.4% | 11.27 | 1.94 |
| 11/16 | 1,671 | 1,687 | 1,656 | 1,660 | -2.01% | 20,100 | 330億2736万 | +4.4% | 11.14 | 1.92 |
| 11/15 | 1,694 | 1,700 | 1,681 | 1,694 | +1.5% | 25,300 | 337億382万 | +6.81% | 11.37 | 1.96 |
| 11/14 | 1,686 | 1,694 | 1,669 | 1,669 | -0.6% | 18,900 | 332億642万 | +5.5% | 11.2 | 1.93 |
| 11/13 | 1,674 | 1,692 | 1,662 | 1,679 | -0.83% | 39,400 | 334億538万 | +6.4% | 11.27 | 1.94 |
| 11/10 | 1,662 | 1,693 | 1,656 | 1,693 | +0.3% | 30,300 | 336億8392万 | +7.63% | 11.36 | 1.96 |
| 11/09 | 1,666 | 1,688 | 1,634 | 1,688 | +1.14% | 48,400 | 335億8444万 | +7.86% | 11.33 | 1.95 |
| 11/08 | 1,710 | 1,726 | 1,667 | 1,669 | +5.43% | 191,500 | 332億642万 | +7.06% | 11.2 | 1.93 |
| 11/07 | 1,600 | 1,603 | 1,582 | 1,583 | -1.74% | 31,400 | 314億9536万 | +1.8% | 10.62 | 1.83 |
| 11/06 | 1,600 | 1,618 | 1,589 | 1,611 | +1.7% | 34,000 | 320億5245万 | +3.53% | 10.81 | 1.86 |
| 11/02 | 1,584 | 1,591 | 1,566 | 1,584 | +0.7% | 27,200 | 315億1526万 | +1.73% | 10.63 | 1.83 |
| 11/01 | 1,582 | 1,591 | 1,560 | 1,573 | +0.7% | 18,400 | 312億9640万 | +0.83% | 10.56 | 1.82 |
| 10/31 | 1,550 | 1,564 | 1,527 | 1,562 | +1.69% | 33,700 | 310億7755万 | 0% | 10.48 | 1.8 |
| 10/30 | 1,535 | 1,547 | 1,525 | 1,536 | -0.9% | 124,400 | 305億6025万 | -1.98% | 10.31 | 1.77 |
| 10/27 | 1,530 | 1,552 | 1,530 | 1,550 | +2.04% | 15,700 | 308億3880万 | -1.34% | 10.4 | 1.79 |
| 10/26 | 1,522 | 1,550 | 1,514 | 1,519 | -1.62% | 17,900 | 302億2202万 | -3.56% | 10.19 | 1.75 |
| 10/25 | 1,566 | 1,566 | 1,540 | 1,544 | -0.39% | 26,200 | 307億1942万 | -2.34% | 10.36 | 1.78 |
| 10/24 | 1,527 | 1,557 | 1,502 | 1,550 | +2.51% | 27,900 | 308億3880万 | -2.21% | 10.4 | 1.79 |
| 10/23 | 1,539 | 1,539 | 1,510 | 1,512 | -1.75% | 16,200 | 300億8275万 | -4.97% | 10.15 | 1.75 |
| 10/20 | 1,547 | 1,547 | 1,526 | 1,539 | -0.71% | 15,700 | 306億1994万 | -3.57% | 10.33 | 1.78 |
| 10/19 | 1,524 | 1,567 | 1,522 | 1,550 | -0.19% | 20,100 | 308億3880万 | -3.19% | 10.4 | 1.79 |
| 10/18 | 1,572 | 1,572 | 1,535 | 1,553 | -0.77% | 16,300 | 308億9848万 | -3.24% | 10.42 | 1.79 |
| 10/17 | 1,558 | 1,568 | 1,548 | 1,565 | +1.69% | 20,000 | 311億3724万 | -2.73% | 10.5 | 1.81 |
| 10/16 | 1,537 | 1,555 | 1,526 | 1,539 | -0.84% | 22,800 | 306億1994万 | -4.59% | 10.33 | 1.78 |
| 10/13 | 1,561 | 1,563 | 1,548 | 1,552 | -1.59% | 27,500 | 308億7859万 | -4.08% | 10.42 | 1.79 |
| 10/12 | 1,560 | 1,577 | 1,548 | 1,577 | +1.02% | 22,100 | 313億7599万 | -2.95% | 10.58 | 1.82 |
| 10/11 | 1,595 | 1,595 | 1,558 | 1,561 | -2.07% | 20,100 | 310億5765万 | -4.23% | 10.48 | 1.8 |
| 10/10 | 1,583 | 1,595 | 1,579 | 1,594 | +1.66% | 19,700 | 317億1422万 | -2.63% | 10.7 | 1.84 |
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。
