山田コンサルティンググループ（4792）の株価チャート
2023/12/06～2024/05/07
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 |
| 05/07 | 1,858 | 1,868 | 1,818 | 1,838 | +0.44% | 20,200 | 365億6884万 | +0.05% | 12.25 | 1.96 |
| 05/02 | 1,843 | 1,843 | 1,819 | 1,830 | -0.81% | 9,900 | 364億968万 | -0.22% | 12.19 | 1.95 |
| 05/01 | 1,870 | 1,885 | 1,833 | 1,845 | -2.38% | 24,500 | 367億812万 | +0.65% | 12.29 | 1.96 |
| 04/30 | 1,903 | 1,914 | 1,881 | 1,890 | -0.68% | 13,000 | 376億344万 | +3.17% | 12.59 | 2.01 |
| 04/26 | 1,893 | 1,911 | 1,874 | 1,903 | +0.53% | 10,000 | 378億6208万 | +4.05% | 12.68 | 2.03 |
| 04/25 | 1,938 | 1,944 | 1,884 | 1,893 | -2.27% | 28,700 | 376億6312万 | +3.73% | 12.61 | 2.02 |
| 04/24 | 1,904 | 1,938 | 1,895 | 1,937 | +2.27% | 29,200 | 385億3855万 | +6.37% | 12.91 | 2.06 |
| 04/23 | 1,910 | 1,910 | 1,873 | 1,894 | -0.05% | 21,100 | 376億8302万 | +4.35% | 12.62 | 2.02 |
| 04/22 | 1,868 | 1,895 | 1,867 | 1,895 | +1.5% | 10,700 | 377億292万 | +4.75% | 12.63 | 2.02 |
| 04/19 | 1,890 | 1,890 | 1,851 | 1,867 | -1.74% | 27,200 | 371億4583万 | +3.55% | 12.44 | 1.99 |
| 04/18 | 1,878 | 1,926 | 1,877 | 1,900 | +1.5% | 26,000 | 378億240万 | +5.73% | 12.66 | 2.02 |
| 04/17 | 1,912 | 1,924 | 1,871 | 1,872 | -1.63% | 22,000 | 372億4531万 | +4.58% | 12.47 | 1.99 |
| 04/16 | 1,928 | 1,947 | 1,888 | 1,903 | -1.65% | 33,500 | 378億6208万 | +6.67% | 12.68 | 2.03 |
| 04/15 | 1,910 | 1,943 | 1,900 | 1,935 | +1.31% | 31,700 | 384億9876万 | +8.83% | 12.89 | 2.06 |
| 04/12 | 1,880 | 1,921 | 1,870 | 1,910 | +2.3% | 52,300 | 380億136万 | +7.85% | 12.73 | 2.03 |
| 04/11 | 1,810 | 1,888 | 1,794 | 1,867 | +7.92% | 110,800 | 371億4583万 | +5.78% | 12.44 | 1.99 |
| 04/10 | 1,727 | 1,730 | 1,722 | 1,730 | +0.41% | 4,700 | 344億2008万 | -1.76% | 11.53 | 1.84 |
| 04/09 | 1,740 | 1,742 | 1,722 | 1,723 | -0.98% | 11,100 | 342億8080万 | -2.21% | 11.48 | 1.83 |
| 04/08 | 1,729 | 1,743 | 1,712 | 1,740 | +1.34% | 24,000 | 346億1904万 | -1.36% | 11.59 | 1.85 |
| 04/05 | 1,716 | 1,734 | 1,702 | 1,717 | -1.38% | 20,800 | 341億6143万 | -2.77% | 11.44 | 1.83 |
| 04/04 | 1,743 | 1,763 | 1,731 | 1,741 | 0% | 28,200 | 346億3893万 | -1.53% | 11.6 | 1.85 |
| 04/03 | 1,750 | 1,761 | 1,735 | 1,741 | -1.69% | 25,400 | 346億3893万 | -1.64% | 11.6 | 1.85 |
| 04/02 | 1,779 | 1,779 | 1,755 | 1,771 | -0.45% | 22,600 | 352億3581万 | -0.06% | 11.8 | 1.89 |
| 04/01 | 1,800 | 1,807 | 1,779 | 1,779 | -0.78% | 21,100 | 353億9498万 | +0.28% | 11.85 | 1.89 |
| 03/29 | 1,768 | 1,793 | 1,763 | 1,793 | +1.59% | 17,300 | 356億7352万 | +1.07% | 12.03 | 2.07 |
| 03/28 | 1,765 | 1,794 | 1,728 | 1,765 | -2.97% | 45,900 | 351億1644万 | -0.4% | 11.85 | 2.04 |
| 03/27 | 1,818 | 1,828 | 1,809 | 1,819 | +0.44% | 30,500 | 361億9082万 | +2.71% | 12.21 | 2.1 |
| 03/26 | 1,801 | 1,815 | 1,800 | 1,811 | 0% | 15,200 | 360億3165万 | +2.55% | 12.15 | 2.09 |
| 03/25 | 1,806 | 1,821 | 1,797 | 1,811 | +0.28% | 39,500 | 360億3165万 | +2.78% | 12.15 | 2.09 |
| 03/22 | 1,798 | 1,808 | 1,787 | 1,806 | +1.06% | 29,700 | 359億3217万 | +2.85% | 12.12 | 2.09 |
| 03/21 | 1,799 | 1,804 | 1,787 | 1,787 | -0.83% | 23,600 | 355億5415万 | +2% | 11.99 | 2.06 |
| 03/19 | 1,749 | 1,803 | 1,749 | 1,802 | +3.03% | 45,800 | 358億5259万 | +2.97% | 12.09 | 2.08 |
| 03/18 | 1,746 | 1,752 | 1,739 | 1,749 | +1.16% | 17,000 | 347億9810万 | +0.23% | 11.74 | 2.02 |
| 03/15 | 1,726 | 1,731 | 1,722 | 1,729 | +0.29% | 10,500 | 344億18万 | -0.8% | 11.6 | 2 |
| 03/14 | 1,722 | 1,727 | 1,714 | 1,724 | +0.52% | 16,200 | 343億70万 | -1.15% | 11.57 | 1.99 |
| 03/13 | 1,749 | 1,761 | 1,714 | 1,715 | -1.61% | 13,100 | 341億2164万 | -1.89% | 11.51 | 1.98 |
| 03/12 | 1,744 | 1,744 | 1,710 | 1,743 | +0.35% | 12,700 | 346億7872万 | -0.63% | 11.7 | 2.01 |
| 03/11 | 1,750 | 1,750 | 1,716 | 1,737 | -1.59% | 26,000 | 345億5935万 | -1.19% | 11.66 | 2.01 |
| 03/08 | 1,758 | 1,778 | 1,751 | 1,765 | +0.23% | 25,200 | 351億1644万 | +0.17% | 11.85 | 2.04 |
| 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 |
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。
