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

2024/10/07

2024/05/15～2024/10/07

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
10/07	2,246	2,260	2,214	2,224	-0.13%	22,200	442億4870万	-4.96%	14.82	2.37
10/04	2,230	2,273	2,226	2,227	+0.5%	22,000	443億839万	-4.91%	14.84	2.37
10/03	2,249	2,256	2,210	2,216	-0.27%	17,300	440億8953万	-5.58%	14.77	2.36
10/02	2,269	2,298	2,206	2,222	-2.88%	33,200	442億891万	-5.61%	14.81	2.37
10/01	2,288	2,304	2,268	2,288	+1.64%	15,100	455億2204万	-3.01%	15.24	2.44
09/30	2,289	2,300	2,231	2,251	-3.51%	28,400	447億8589万	-4.58%	15	2.4
09/27	2,378	2,380	2,323	2,333	-2.18%	18,900	464億1736万	-1.23%	15.54	2.48
09/26	2,332	2,385	2,332	2,385	+2.27%	25,200	474億5196万	+0.93%	15.89	2.54
09/25	2,380	2,381	2,332	2,332	-2.06%	16,600	463億9747万	-1.23%	15.54	2.48
09/24	2,430	2,433	2,381	2,381	-0.29%	17,500	473億7237万	+0.8%	15.86	2.54
09/20	2,399	2,415	2,371	2,388	+0.93%	27,200	475億1164万	+1.1%	15.91	2.54
09/19	2,344	2,396	2,344	2,366	+0.68%	16,500	470億7393万	+0.25%	15.76	2.52
09/18	2,363	2,389	2,330	2,350	-0.55%	17,800	467億5560万	-0.25%	15.66	2.5
09/17	2,389	2,398	2,331	2,363	0%	17,600	470億1424万	+0.47%	15.74	2.52
09/13	2,418	2,429	2,363	2,363	-2.92%	28,600	470億1424万	+0.81%	15.74	2.52
09/12	2,390	2,480	2,383	2,434	+3.57%	42,000	484億2686万	+4.24%	16.22	2.59
09/11	2,337	2,378	2,318	2,350	+0.77%	35,000	467億5560万	+1.16%	15.66	2.5
09/10	2,366	2,380	2,322	2,332	-0.98%	20,200	463億9747万	+1.39%	15.54	2.48
09/09	2,333	2,364	2,302	2,355	-1.17%	19,000	468億5508万	+3.52%	15.69	2.51
09/06	2,380	2,408	2,355	2,383	+0.13%	23,300	474億1216万	+5.58%	15.88	2.54
09/05	2,318	2,403	2,318	2,380	+1.67%	27,500	473億5248万	+6.01%	15.86	2.53
09/04	2,338	2,434	2,325	2,341	-1.97%	50,200	465億7653万	+4.6%	15.6	2.49
09/03	2,420	2,425	2,388	2,388	-1.49%	20,900	475億1164万	+6.99%	15.91	2.54
09/02	2,460	2,490	2,397	2,424	-0.21%	36,000	482億2790万	+8.94%	16.15	2.58
08/30	2,283	2,438	2,283	2,429	+7.43%	51,900	483億2738万	+9.71%	16.18	2.59
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

山田コンサルティンググループ（4792）の株価チャート

2024/05/15～2024/10/07

株価推移

開示資料

決算

株式

チャート