山田コンサルティンググループ（4792）の株価チャート
2024/12/04～2025/05/07
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 |
|---|
| 2025 |
| 05/07 | 1,738 | 1,780 | 1,690 | 1,732 | +0.06% | 100,600 | 344億5987万 | +4.27% | 11.49 | 1.86 |
| 05/02 | 1,733 | 1,771 | 1,711 | 1,731 | +0.64% | 31,000 | 344億3997万 | +4.09% | 11.48 | 1.86 |
| 05/01 | 1,729 | 1,742 | 1,718 | 1,720 | -1.49% | 12,700 | 342億2112万 | +3.18% | 11.41 | 1.85 |
| 04/30 | 1,743 | 1,746 | 1,711 | 1,746 | +0.58% | 16,900 | 347億3841万 | +4.49% | 11.58 | 1.87 |
| 04/28 | 1,726 | 1,736 | 1,717 | 1,736 | +0.58% | 21,600 | 345億3945万 | +3.77% | 11.52 | 1.86 |
| 04/25 | 1,732 | 1,739 | 1,715 | 1,726 | +0.7% | 22,400 | 343億4049万 | +3.11% | 11.45 | 1.85 |
| 04/24 | 1,737 | 1,741 | 1,709 | 1,714 | +0.06% | 18,000 | 341億174万 | +2.27% | 11.37 | 1.84 |
| 04/23 | 1,714 | 1,727 | 1,704 | 1,713 | +1.06% | 18,500 | 340億8184万 | +2.03% | 11.36 | 1.84 |
| 04/22 | 1,674 | 1,695 | 1,674 | 1,695 | +1.99% | 8,800 | 337億2372万 | +0.83% | 11.24 | 1.82 |
| 04/21 | 1,672 | 1,679 | 1,645 | 1,662 | -0.3% | 10,100 | 330億6715万 | -1.25% | 11.02 | 1.78 |
| 04/18 | 1,630 | 1,670 | 1,627 | 1,667 | +2.33% | 7,600 | 331億6663万 | -1.13% | 11.06 | 1.79 |
| 04/17 | 1,610 | 1,631 | 1,610 | 1,629 | +0.37% | 8,100 | 324億1058万 | -3.5% | 10.81 | 1.75 |
| 04/16 | 1,660 | 1,660 | 1,609 | 1,623 | -2.29% | 17,100 | 322億9120万 | -4.08% | 10.77 | 1.74 |
| 04/15 | 1,661 | 1,671 | 1,643 | 1,661 | +1.22% | 9,900 | 330億4725万 | -2.06% | 11.02 | 1.78 |
| 04/14 | 1,648 | 1,669 | 1,626 | 1,641 | -0.42% | 17,500 | 326億4933万 | -3.41% | 10.89 | 1.76 |
| 04/11 | 1,596 | 1,648 | 1,572 | 1,648 | +1.79% | 21,100 | 327億8860万 | -3.23% | 10.93 | 1.77 |
| 04/10 | 1,650 | 1,650 | 1,581 | 1,619 | +6.86% | 36,900 | 322億1162万 | -5.16% | 10.74 | 1.74 |
| 04/09 | 1,497 | 1,563 | 1,450 | 1,515 | -1.11% | 33,200 | 301億4244万 | -11.56% | 10.05 | 1.63 |
| 04/08 | 1,509 | 1,553 | 1,509 | 1,532 | +6.61% | 33,700 | 304億8067万 | -11.14% | 10.16 | 1.64 |
| 04/07 | 1,426 | 1,485 | 1,425 | 1,437 | -7.41% | 45,100 | 285億9055万 | -17.08% | 9.53 | 1.54 |
| 04/04 | 1,613 | 1,616 | 1,511 | 1,552 | -5.6% | 56,500 | 308億7859万 | -11.01% | 10.29 | 1.67 |
| 04/03 | 1,658 | 1,663 | 1,637 | 1,644 | -3.18% | 28,200 | 327億902万 | -6.16% | 10.91 | 1.76 |
| 04/02 | 1,732 | 1,737 | 1,694 | 1,698 | -1.96% | 40,500 | 337億8340万 | -3.25% | 11.26 | 1.82 |
| 04/01 | 1,742 | 1,757 | 1,730 | 1,732 | -0.57% | 17,900 | 344億5987万 | -1.37% | 11.49 | 1.86 |
| 03/31 | 1,781 | 1,781 | 1,740 | 1,742 | -2.46% | 30,600 | 346億5883万 | -0.74% | 11.61 | 1.85 |
| 03/28 | 1,797 | 1,805 | 1,780 | 1,786 | -2.67% | 20,500 | 355億3425万 | +1.71% | 11.9 | 1.9 |
| 03/27 | 1,808 | 1,835 | 1,808 | 1,835 | +0.94% | 31,500 | 365億916万 | +4.56% | 12.23 | 1.95 |
| 03/26 | 1,801 | 1,824 | 1,781 | 1,818 | +1.45% | 41,700 | 361億7092万 | +3.71% | 12.11 | 1.94 |
| 03/25 | 1,796 | 1,800 | 1,775 | 1,792 | +0.79% | 19,500 | 356億5363万 | +2.34% | 11.94 | 1.91 |
| 03/24 | 1,790 | 1,802 | 1,778 | 1,778 | 0% | 13,800 | 353億7508万 | +1.48% | 11.85 | 1.89 |
| 03/21 | 1,776 | 1,785 | 1,772 | 1,778 | +0.28% | 20,500 | 353億7508万 | +1.37% | 11.85 | 1.89 |
| 03/19 | 1,780 | 1,782 | 1,764 | 1,773 | -0.39% | 14,900 | 352億7560万 | +1.03% | 11.81 | 1.89 |
| 03/18 | 1,742 | 1,792 | 1,742 | 1,780 | +2.83% | 28,900 | 354億1488万 | +1.31% | 11.86 | 1.9 |
| 03/17 | 1,737 | 1,740 | 1,730 | 1,731 | +0.06% | 11,900 | 344億3997万 | -1.59% | 11.53 | 1.84 |
| 03/14 | 1,718 | 1,733 | 1,718 | 1,730 | -0.12% | 21,500 | 344億2008万 | -1.98% | 11.53 | 1.84 |
| 03/13 | 1,750 | 1,750 | 1,726 | 1,732 | +0.46% | 8,300 | 344億5987万 | -2.26% | 11.54 | 1.84 |
| 03/12 | 1,730 | 1,739 | 1,723 | 1,724 | -0.29% | 12,900 | 343億70万 | -3.09% | 11.49 | 1.84 |
| 03/11 | 1,730 | 1,730 | 1,711 | 1,729 | -0.58% | 17,600 | 344億18万 | -3.14% | 11.52 | 1.84 |
| 03/10 | 1,739 | 1,747 | 1,733 | 1,739 | 0% | 5,800 | 345億9914万 | -3.01% | 11.59 | 1.85 |
| 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 |
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。
