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無料期間延長中無料で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

2025/03/07

2024/10/08～2025/03/07

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
2025
03/07	1,749	1,762	1,724	1,739	-0.57%	11,700	345億9914万	-3.5%	11.59	1.85
03/06	1,777	1,788	1,740	1,749	-1.02%	15,600	347億9810万	-3.42%	11.65	1.86
03/05	1,765	1,773	1,750	1,767	-0.23%	17,800	351億5623万	-2.91%	11.77	1.88
03/04	1,753	1,771	1,733	1,771	+0.34%	15,500	352億3581万	-3.01%	11.8	1.89
03/03	1,749	1,765	1,733	1,765	+2.68%	10,600	351億1644万	-3.6%	11.76	1.88
02/28	1,751	1,751	1,712	1,719	-1.49%	15,200	342億122万	-6.32%	11.45	1.83
02/27	1,713	1,745	1,709	1,745	+1.69%	10,600	347億1852万	-5.11%	11.63	1.86
02/26	1,720	1,721	1,696	1,716	-0.23%	18,700	341億4153万	-6.84%	11.43	1.83
02/25	1,730	1,731	1,713	1,720	0%	15,000	342億2112万	-6.88%	11.46	1.83
02/21	1,750	1,753	1,720	1,720	-1.99%	20,600	342億2112万	-7.03%	11.46	1.83
02/20	1,768	1,775	1,753	1,755	-0.74%	12,800	349億1748万	-5.39%	11.69	1.87
02/19	1,780	1,793	1,768	1,768	-0.79%	11,800	351億7612万	-4.9%	11.78	1.88
02/18	1,783	1,791	1,768	1,782	-0.06%	12,600	354億5467万	-4.25%	11.87	1.9
02/17	1,819	1,819	1,777	1,783	-1.33%	26,300	354億7456万	-4.4%	11.88	1.9
02/14	1,836	1,836	1,807	1,807	-0.82%	18,100	359億5207万	-3.27%	12.04	1.92
02/13	1,822	1,839	1,819	1,822	+0.44%	9,500	362億5051万	-2.62%	12.14	1.94
02/12	1,835	1,835	1,814	1,814	-0.66%	13,900	360億9134万	-3.2%	12.09	1.93
02/10	1,823	1,845	1,815	1,826	0%	16,400	363億3009万	-2.72%	12.17	1.94
02/07	1,875	1,875	1,826	1,826	-2.2%	22,000	363億3009万	-2.98%	12.17	1.94
02/06	1,928	1,987	1,830	1,867	-2.91%	83,900	371億4583万	-1.06%	12.44	1.99
02/05	1,914	1,924	1,901	1,923	+1.42%	13,300	382億6000万	+1.75%	12.81	2.05
02/04	1,914	1,918	1,896	1,896	+0.58%	12,300	377億2281万	+0.26%	12.63	2.02
02/03	1,901	1,937	1,882	1,885	-1.72%	23,700	375億396万	-0.42%	12.56	2.01
01/31	1,950	1,950	1,918	1,918	-2.64%	13,500	381億6052万	+1.27%	12.78	2.04
01/30	1,950	1,970	1,921	1,970	+1.03%	16,600	391億9512万	+4.12%	13.13	2.1
01/29	1,979	1,988	1,950	1,950	-1.22%	19,100	387億9720万	+3.23%	12.99	2.08
01/28	1,933	1,983	1,933	1,974	+2.12%	19,400	392億7470万	+4.67%	13.15	2.1
01/27	1,918	1,951	1,903	1,933	+2.28%	20,700	384億5896万	+2.76%	12.88	2.06
01/24	1,871	1,909	1,863	1,890	+1.94%	13,800	376億344万	+0.59%	12.59	2.01
01/23	1,836	1,872	1,836	1,854	+0.98%	9,900	368億8718万	-1.38%	12.35	1.97
01/22	1,831	1,871	1,830	1,836	+0.77%	18,700	365億2905万	-2.44%	12.23	1.96
01/21	1,823	1,825	1,800	1,822	-0.05%	8,300	362億5051万	-3.34%	12.14	1.94
01/20	1,809	1,830	1,800	1,823	+0.83%	24,500	362億7040万	-3.54%	12.15	1.94
01/17	1,839	1,839	1,806	1,808	-1.9%	11,700	359億7196万	-4.69%	12.05	1.93
01/16	1,855	1,886	1,843	1,843	-0.54%	17,600	366億6832万	-3.15%	12.28	1.96
01/15	1,833	1,867	1,833	1,853	+1.2%	16,500	368億6728万	-2.93%	12.35	1.97
01/14	1,850	1,868	1,827	1,831	-1.98%	28,900	364億2957万	-4.44%	12.2	1.95
01/10	1,865	1,870	1,852	1,868	+0.16%	9,200	371億6572万	-2.96%	12.45	1.99
01/09	1,876	1,886	1,865	1,865	-0.53%	20,400	371億604万	-3.42%	12.43	1.99
01/08	1,890	1,893	1,875	1,875	-1.06%	21,600	373億500万	-3.25%	12.49	2
01/07	1,907	1,911	1,890	1,895	-0.58%	26,500	377億292万	-2.57%	12.63	2.02
01/06	1,970	1,970	1,906	1,906	-1.19%	27,800	379億2177万	-2.26%	12.7	2.03
2024
12/30	1,980	1,980	1,927	1,929	-2.08%	19,300	383億7938万	-1.38%	12.85	2.05
12/27	1,949	1,972	1,946	1,970	+1.39%	17,000	391億9512万	+0.51%	13.13	2.1
12/26	1,948	1,948	1,913	1,943	-0.15%	35,400	386億5792万	-1.07%	12.95	2.07
12/25	1,946	1,946	1,902	1,946	+0.72%	26,400	387億1761万	-1.12%	12.97	2.07
12/24	1,920	1,939	1,915	1,932	+1.36%	58,600	384億3907万	-1.98%	12.87	2.06
12/23	1,903	1,919	1,896	1,906	+1.06%	11,800	379億2177万	-3.54%	12.7	2.03
12/20	1,875	1,906	1,875	1,886	+0.59%	11,100	375億2385万	-4.8%	12.57	2.01
12/19	1,866	1,889	1,852	1,875	-0.42%	9,500	373億500万	-5.64%	12.49	2
12/18	1,848	1,883	1,848	1,883	+1.4%	10,000	374億6416万	-5.57%	12.55	2.01
12/17	1,887	1,898	1,850	1,857	-1.59%	23,100	369億4687万	-7.34%	12.37	1.98
12/16	1,899	1,901	1,886	1,887	-0.63%	10,700	375億4375万	-6.35%	12.57	2.01
12/13	1,904	1,910	1,892	1,899	-0.68%	21,300	377億8250万	-6.18%	12.65	2.02
12/12	1,926	1,937	1,912	1,912	-0.42%	12,100	380億4115万	-6%	12.74	2.04
12/11	1,941	1,941	1,909	1,920	-1.08%	25,900	382億32万	-6.07%	12.79	2.04
12/10	1,984	1,984	1,941	1,941	-2.12%	37,300	386億1813万	-5.46%	12.93	2.07
12/09	1,977	1,997	1,970	1,983	+0.15%	11,600	394億5376万	-4.02%	13.21	2.11
12/06	1,983	1,995	1,971	1,980	-0.7%	34,600	393億9408万	-4.3%	13.19	2.11
12/05	2,020	2,029	1,994	1,994	-1.29%	27,900	396億7262万	-3.86%	13.29	2.12
12/04	2,043	2,046	2,020	2,020	-1.13%	13,300	401億8992万	-2.84%	13.46	2.15
12/03	2,047	2,051	2,030	2,043	+0.59%	12,700	406億4752万	-1.92%	13.61	2.18
12/02	2,045	2,050	2,025	2,031	-0.78%	13,300	404億877万	-2.5%	13.53	2.16
11/29	2,050	2,082	2,034	2,047	+0.94%	14,900	407億2711万	-1.78%	13.64	2.18
11/28	2,026	2,042	2,020	2,028	-0.1%	13,900	403億4908万	-2.78%	13.51	2.16
11/27	2,030	2,072	2,021	2,030	-1.02%	16,000	403億8888万	-2.78%	13.53	2.16
11/26	2,046	2,068	2,031	2,051	+0.24%	9,400	408億669万	-1.87%	13.67	2.18
11/25	2,073	2,092	2,034	2,046	-0.29%	18,300	407億721万	-2.29%	13.63	2.18
11/22	2,038	2,065	2,020	2,052	+0.59%	18,000	408億2659万	-2.29%	13.67	2.19
11/21	2,039	2,042	2,025	2,040	+0.79%	16,600	405億8784万	-3.04%	13.59	2.17
11/20	2,053	2,065	2,024	2,024	-1.65%	17,500	402億6950万	-4.08%	13.49	2.16
11/19	2,026	2,064	2,019	2,058	+1.38%	9,700	409億4596万	-2.74%	13.71	2.19
11/18	2,046	2,061	2,029	2,030	-1.17%	20,000	403億8888万	-4.29%	13.53	2.16
11/15	2,084	2,084	2,054	2,054	+0.29%	13,000	408億6638万	-3.48%	13.69	2.19
11/14	2,124	2,124	2,048	2,048	-3.58%	50,900	407億4700万	-4.03%	13.65	2.18
11/13	2,135	2,146	2,102	2,124	-0.52%	23,200	422億5910万	-0.79%	14.15	2.26
11/12	2,109	2,154	2,109	2,135	+1.28%	24,300	424億7796万	-0.47%	14.23	2.27
11/11	2,146	2,146	2,102	2,108	-1.77%	19,500	419億4076万	-1.86%	14.05	2.24
11/08	2,184	2,199	2,142	2,146	-0.97%	18,100	426億9681万	-0.33%	14.3	2.29
11/07	2,154	2,209	2,150	2,167	+0.6%	52,600	431億1463万	+0.51%	14.44	2.31
11/06	2,210	2,211	2,148	2,154	-4.05%	57,200	428億5598万	-0.28%	14.35	2.29
11/05	2,094	2,245	2,072	2,245	+8.66%	18,800	446億6652万	+3.74%	14.96	2.39
11/01	2,099	2,107	2,058	2,066	-2.18%	17,800	411億513万	-4.7%	13.77	2.2
10/31	2,123	2,140	2,098	2,112	-0.66%	15,400	420億2035万	-3.16%	14.07	2.25
10/30	2,131	2,162	2,122	2,126	+0.85%	121,800	422億9889万	-2.88%	14.17	2.26
10/29	2,065	2,108	2,065	2,108	+2.58%	19,200	419億4076万	-4.18%	14.05	2.24
10/28	2,058	2,091	2,046	2,055	-0.15%	19,200	408億8628万	-7.06%	13.69	2.19
10/25	2,081	2,083	2,032	2,058	-0.82%	20,600	409億4596万	-7.42%	13.71	2.19
10/24	2,077	2,086	2,055	2,075	-0.1%	18,300	412億8420万	-7.16%	13.83	2.21
10/23	2,076	2,092	2,041	2,077	-0.48%	97,200	413億2399万	-7.52%	13.84	2.21
10/22	2,167	2,167	2,073	2,087	-3.29%	21,500	415億2295万	-7.57%	13.91	2.22
10/21	2,184	2,184	2,152	2,158	-1.05%	14,500	429億3556万	-5.02%	14.38	2.3
10/18	2,170	2,189	2,170	2,181	+0.74%	9,900	433億9317万	-4.3%	14.53	2.32
10/17	2,201	2,201	2,160	2,165	-0.92%	13,400	430億7484万	-5.25%	14.43	2.31
10/16	2,162	2,197	2,162	2,185	-0.23%	14,100	434億7276万	-4.71%	14.56	2.33
10/15	2,233	2,233	2,174	2,190	+0.32%	28,000	435億7224万	-4.82%	14.59	2.33
10/11	2,202	2,203	2,169	2,183	-0.86%	14,400	434億3296万	-5.46%	14.55	2.32
10/10	2,207	2,215	2,169	2,202	-0.23%	11,500	438億1099万	-4.88%	14.67	2.34
10/09	2,200	2,211	2,194	2,207	+0.32%	16,300	439億1047万	-4.95%	14.71	2.35
10/08	2,221	2,224	2,190	2,200	-1.08%	28,500	437億7120万	-5.62%	14.66	2.34

山田コンサルティンググループ（4792）の株価チャート

2024/10/08～2025/03/07

株価推移

開示資料

決算

株式

チャート