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

2024/08/29

2024/04/05～2024/08/29

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
08/29	2,344	2,344	2,238	2,261	-3.75%	44,900	449億8485万	+2.68%	15.07	2.41
08/28	2,398	2,398	2,327	2,349	-1.92%	11,700	467億3570万	+6.87%	15.65	2.5
08/27	2,362	2,405	2,358	2,395	+1.78%	19,600	476億5092万	+9.31%	15.96	2.55
08/26	2,284	2,374	2,284	2,353	+2.75%	19,500	468億1528万	+7.79%	15.68	2.51
08/23	2,321	2,321	2,275	2,290	-1.38%	25,900	455億6184万	+5.09%	15.26	2.44
08/22	2,347	2,363	2,296	2,322	-1.23%	13,700	461億9851万	+6.66%	15.47	2.47
08/21	2,332	2,379	2,323	2,351	+0.47%	13,600	467億7549万	+7.99%	15.66	2.5
08/20	2,378	2,378	2,323	2,340	-1.27%	59,200	465億5664万	+7.59%	15.59	2.49
08/19	2,393	2,429	2,360	2,370	-0.55%	28,500	471億5352万	+9.12%	15.79	2.52
08/16	2,340	2,388	2,340	2,383	+1.84%	42,400	474億1216万	+10.07%	15.88	2.54
08/15	2,247	2,368	2,241	2,340	+3.95%	50,000	465億5664万	+8.48%	15.59	2.49
08/14	2,235	2,284	2,211	2,251	+0.31%	43,000	447億8589万	+4.7%	15	2.4
08/13	2,243	2,314	2,232	2,244	+3.41%	45,100	446億4662万	+4.47%	14.95	2.39
08/09	2,172	2,202	2,110	2,170	+1.21%	46,500	431億7432万	+1.17%	14.46	2.31
08/08	2,120	2,190	2,057	2,144	+1.13%	58,800	426億5702万	-0.14%	14.29	2.28
08/07	2,033	2,145	1,986	2,120	+19.57%	123,000	421億7952万	-1.3%	14.13	2.26
08/06	1,842	1,867	1,750	1,773	+2.96%	44,100	352億7560万	-17.46%	11.81	1.89
08/05	1,910	1,910	1,686	1,722	-9.89%	57,600	342億6091万	-20.31%	11.47	1.83
08/02	2,033	2,052	1,911	1,911	-8.26%	26,700	380億2125万	-12.14%	12.73	2.03
08/01	2,175	2,175	2,083	2,083	-5.4%	14,700	414億4336万	-4.58%	13.88	2.22
07/31	2,178	2,202	2,141	2,202	+0.59%	15,300	438億1099万	+0.87%	14.67	2.34
07/30	2,201	2,201	2,151	2,189	-1.17%	20,800	435億5234万	+0.6%	14.59	2.33
07/29	2,181	2,215	2,179	2,215	+3.94%	14,300	440億6964万	+2.17%	14.76	2.36
07/26	2,132	2,145	2,118	2,131	-0.14%	9,800	423億9837万	-1.3%	14.2	2.27
07/25	2,129	2,166	2,109	2,134	-1.2%	25,800	424億5806万	-0.93%	14.22	2.27
07/24	2,186	2,190	2,126	2,160	-1.46%	17,000	429億7536万	+0.51%	14.39	2.3
07/23	2,200	2,228	2,183	2,192	+0.23%	5,500	436億1203万	+2.33%	14.61	2.33
07/22	2,268	2,277	2,187	2,187	-2.93%	11,100	435億1255万	+2.58%	14.57	2.33
07/19	2,266	2,283	2,220	2,253	+0.18%	13,500	448億2568万	+6.27%	15.01	2.4
07/18	2,287	2,303	2,244	2,249	-3.06%	15,300	447億4610万	+6.79%	14.99	2.39
07/17	2,328	2,345	2,298	2,320	+0.87%	22,800	461億5872万	+10.85%	15.46	2.47
07/16	2,251	2,306	2,251	2,300	+2.22%	26,800	457億6080万	+10.63%	15.32	2.45
07/12	2,199	2,289	2,199	2,250	+2.27%	17,900	447億6600万	+8.91%	14.99	2.4
07/11	2,213	2,213	2,184	2,200	+0.41%	15,500	437億7120万	+7.06%	14.66	2.34
07/10	2,150	2,212	2,150	2,191	+1.29%	28,800	435億9213万	+7.09%	14.6	2.33
07/09	2,200	2,200	2,154	2,163	-1.59%	32,700	430億3504万	+6.34%	14.41	2.3
07/08	2,200	2,214	2,185	2,198	+0.87%	16,900	437億3140万	+8.6%	14.65	2.34
07/05	2,211	2,214	2,179	2,179	-1.04%	18,200	433億5338万	+8.25%	14.52	2.32
07/04	2,180	2,202	2,136	2,202	+1.33%	17,800	438億1099万	+9.99%	14.67	2.34
07/03	2,131	2,173	2,115	2,173	+2.4%	22,600	432億3400万	+9.2%	14.48	2.31
07/02	2,101	2,124	2,092	2,122	+1.63%	17,600	422億1931万	+7.28%	14.14	2.26
07/01	2,116	2,118	2,082	2,088	+0.34%	13,800	415億4284万	+5.99%	13.91	2.22
06/28	2,134	2,134	2,066	2,081	-1.56%	15,100	414億357万	+5.9%	13.87	2.22
06/27	2,061	2,121	2,061	2,114	+1.78%	24,900	420億6014万	+7.91%	14.09	2.25
06/26	2,048	2,083	2,041	2,077	+2.11%	22,800	413億2399万	+6.35%	13.84	2.21
06/25	2,008	2,036	1,991	2,034	+2.31%	39,300	404億6846万	+4.41%	13.55	2.17
06/24	1,989	2,011	1,980	1,988	0%	11,800	395億5324万	+2.21%	13.25	2.12
06/21	2,002	2,072	1,980	1,988	-0.7%	38,100	395億5324万	+2.26%	13.25	2.12
06/20	2,030	2,077	1,986	2,002	-1.18%	32,300	398億3179万	+3.04%	13.34	2.13
06/19	1,988	2,030	1,973	2,026	+2.58%	23,300	403億929万	+4.33%	13.5	2.16
06/18	1,930	1,984	1,930	1,975	+2.38%	22,400	392億9460万	+1.86%	13.16	2.1
06/17	1,914	1,929	1,906	1,929	+1.15%	27,800	383億7938万	-0.41%	12.85	2.05
06/14	1,879	1,918	1,875	1,907	+0.79%	42,700	379億4167万	-1.55%	12.71	2.03
06/13	1,938	1,938	1,892	1,892	-2.07%	12,200	376億4323万	-2.37%	12.61	2.01
06/12	1,982	1,982	1,926	1,932	-1.53%	13,100	384億3907万	-0.41%	12.87	2.06
06/11	1,987	1,987	1,945	1,962	-1.06%	10,000	390億3595万	+1.4%	13.07	2.09
06/10	1,972	1,995	1,963	1,983	+0.56%	29,700	394億5376万	+2.75%	13.21	2.11
06/07	1,965	1,987	1,956	1,972	+0.46%	16,100	392億3491万	+2.49%	13.14	2.1
06/06	1,916	1,967	1,912	1,963	+2.67%	23,500	390億5584万	+2.29%	13.08	2.09
06/05	1,921	1,921	1,895	1,912	-0.05%	11,000	380億4115万	-0.21%	12.74	2.04
06/04	1,904	1,920	1,893	1,913	+0.37%	8,100	380億6104万	-0.16%	12.75	2.04
06/03	1,935	1,935	1,903	1,906	-0.05%	7,400	379億2177万	-0.47%	12.7	2.03
05/31	1,910	1,911	1,889	1,907	+0.79%	9,300	379億4167万	-0.47%	12.71	2.03
05/30	1,889	1,929	1,875	1,892	+0.05%	15,700	376億4323万	-1.2%	12.61	2.01
05/29	1,925	1,926	1,891	1,891	-1.46%	14,800	376億2333万	-1.3%	12.6	2.01
05/28	1,952	1,962	1,919	1,919	-1.69%	6,700	381億8042万	+0.21%	12.79	2.04
05/27	1,933	1,955	1,920	1,952	+1.04%	12,700	388億3699万	+1.99%	13.01	2.08
05/24	1,944	1,959	1,932	1,932	-1.73%	4,800	384億3907万	+1.1%	12.87	2.06
05/23	1,971	1,971	1,930	1,966	+0.05%	15,700	391億1553万	+2.93%	13.1	2.09
05/22	1,972	1,986	1,961	1,965	+0.2%	8,100	390億9564万	+2.99%	13.09	2.09
05/21	1,972	2,005	1,961	1,961	-0.2%	16,600	390億1605万	+2.89%	13.07	2.09
05/20	1,945	1,983	1,932	1,965	+0.98%	13,100	390億9564万	+3.31%	13.09	2.09
05/17	1,972	1,972	1,942	1,946	-2.11%	12,600	387億1761万	+2.8%	12.97	2.07
05/16	1,971	1,996	1,950	1,988	+1.74%	36,600	395億5324万	+5.52%	13.25	2.12
05/15	1,933	1,970	1,904	1,954	+1.98%	34,300	388億7678万	+4.27%	13.02	2.08
05/14	1,944	1,952	1,903	1,916	-0.47%	18,100	381億2073万	+2.73%	12.77	2.04
05/13	1,932	1,934	1,914	1,925	-0.67%	11,700	382億9980万	+3.61%	12.83	2.05
05/10	1,960	1,960	1,922	1,938	+0.1%	16,100	385億5844万	+4.76%	12.91	2.06
05/09	1,930	1,986	1,926	1,936	+6.9%	71,800	385億1865万	+4.99%	12.9	2.06
05/08	1,830	1,835	1,811	1,811	-1.47%	19,400	360億3165万	-1.42%	12.07	1.93
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

山田コンサルティンググループ（4792）の株価チャート

2024/04/05～2024/08/29

株価推移

開示資料

決算

株式

チャート