山田コンサルティンググループ（4792）の株価チャート
2025/04/04～2025/08/28
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 |
| 08/28 | 1,813 | 1,820 | 1,808 | 1,816 | 0% | 21,100 | 361億3113万 | +3.06% | 12.05 | 1.86 |
| 08/27 | 1,813 | 1,820 | 1,802 | 1,816 | +0.17% | 33,000 | 361億3113万 | +3.36% | 12.05 | 1.86 |
| 08/26 | 1,814 | 1,818 | 1,804 | 1,813 | +0.11% | 29,300 | 360億7144万 | +3.6% | 12.03 | 1.86 |
| 08/25 | 1,843 | 1,843 | 1,791 | 1,811 | -1.74% | 43,800 | 360億3165万 | +3.84% | 12.01 | 1.86 |
| 08/22 | 1,834 | 1,848 | 1,824 | 1,843 | +0.22% | 16,100 | 366億6832万 | +6.04% | 12.23 | 1.89 |
| 08/21 | 1,862 | 1,862 | 1,830 | 1,839 | -0.27% | 15,800 | 365億8874万 | +6.3% | 12.2 | 1.88 |
| 08/20 | 1,854 | 1,855 | 1,839 | 1,844 | -0.49% | 25,500 | 366億8822万 | +7.08% | 12.23 | 1.89 |
| 08/19 | 1,817 | 1,859 | 1,802 | 1,853 | +2.09% | 44,600 | 368億6728万 | +8.11% | 12.29 | 1.9 |
| 08/18 | 1,842 | 1,842 | 1,807 | 1,815 | -0.93% | 21,400 | 361億1124万 | +6.39% | 12.04 | 1.86 |
| 08/15 | 1,814 | 1,841 | 1,800 | 1,832 | +0.94% | 58,600 | 364億4947万 | +7.83% | 12.15 | 1.88 |
| 08/14 | 1,802 | 1,818 | 1,802 | 1,815 | +0.22% | 22,500 | 361億1124万 | +7.33% | 12.04 | 1.86 |
| 08/13 | 1,802 | 1,813 | 1,797 | 1,811 | +0.61% | 24,000 | 360億3165万 | +7.61% | 12.01 | 1.86 |
| 08/12 | 1,771 | 1,800 | 1,770 | 1,800 | +1.35% | 42,900 | 358億1280万 | +7.46% | 11.94 | 1.84 |
| 08/08 | 1,770 | 1,782 | 1,760 | 1,776 | +0.4% | 53,600 | 353億3529万 | +6.47% | 11.78 | 1.82 |
| 08/07 | 1,750 | 1,769 | 1,737 | 1,769 | +2.14% | 33,700 | 351億9602万 | +6.44% | 11.73 | 1.81 |
| 08/06 | 1,686 | 1,747 | 1,683 | 1,732 | +2.97% | 52,600 | 344億5987万 | +4.59% | 11.49 | 1.77 |
| 08/05 | 1,703 | 1,718 | 1,636 | 1,682 | -0.71% | 111,900 | 334億6507万 | +1.88% | 11.16 | 1.72 |
| 08/04 | 1,672 | 1,707 | 1,666 | 1,694 | 0% | 38,800 | 337億382万 | +2.73% | 11.24 | 1.74 |
| 08/01 | 1,673 | 1,703 | 1,673 | 1,694 | +1.26% | 29,200 | 337億382万 | +2.92% | 11.24 | 1.74 |
| 07/31 | 1,663 | 1,689 | 1,663 | 1,673 | +0.6% | 27,100 | 332億8600万 | +1.89% | 11.1 | 1.71 |
| 07/30 | 1,656 | 1,675 | 1,650 | 1,663 | +0.42% | 30,700 | 330億8704万 | +1.53% | 11.03 | 1.7 |
| 07/29 | 1,661 | 1,671 | 1,656 | 1,656 | -0.78% | 12,900 | 329億4777万 | +1.35% | 10.98 | 1.7 |
| 07/28 | 1,669 | 1,679 | 1,666 | 1,669 | +0.12% | 23,400 | 332億642万 | +2.33% | 11.07 | 1.71 |
| 07/25 | 1,679 | 1,685 | 1,661 | 1,667 | -0.6% | 20,200 | 331億6663万 | +2.46% | 11.06 | 1.71 |
| 07/24 | 1,687 | 1,687 | 1,670 | 1,677 | +0.3% | 26,400 | 333億6559万 | +3.33% | 11.12 | 1.72 |
| 07/23 | 1,662 | 1,677 | 1,655 | 1,672 | +1.33% | 37,100 | 332億6611万 | +3.21% | 11.09 | 1.71 |
| 07/22 | 1,660 | 1,670 | 1,650 | 1,650 | -0.6% | 12,000 | 328億2840万 | +2.04% | 10.94 | 1.69 |
| 07/18 | 1,660 | 1,664 | 1,652 | 1,660 | +0.36% | 16,500 | 330億2736万 | +2.79% | 11.01 | 1.7 |
| 07/17 | 1,647 | 1,670 | 1,646 | 1,654 | +0.79% | 39,000 | 329億798万 | +2.61% | 10.97 | 1.69 |
| 07/16 | 1,652 | 1,654 | 1,641 | 1,641 | -0.55% | 22,700 | 326億4933万 | +1.86% | 10.89 | 1.68 |
| 07/15 | 1,659 | 1,659 | 1,645 | 1,650 | 0% | 14,200 | 328億2840万 | +2.42% | 10.94 | 1.69 |
| 07/14 | 1,655 | 1,662 | 1,650 | 1,650 | -0.3% | 13,900 | 328億2840万 | +2.55% | 10.94 | 1.69 |
| 07/11 | 1,634 | 1,655 | 1,634 | 1,655 | +1.91% | 25,700 | 329億2788万 | +3.05% | 10.98 | 1.7 |
| 07/10 | 1,640 | 1,640 | 1,622 | 1,624 | -0.49% | 20,300 | 323億1110万 | +1.37% | 10.77 | 1.66 |
| 07/09 | 1,622 | 1,639 | 1,622 | 1,632 | +0.74% | 13,200 | 324億7027万 | +2% | 10.83 | 1.67 |
| 07/08 | 1,610 | 1,624 | 1,608 | 1,620 | -0.18% | 30,800 | 322億3152万 | +1.38% | 10.75 | 1.66 |
| 07/07 | 1,626 | 1,635 | 1,623 | 1,623 | -0.31% | 18,300 | 322億9120万 | +1.69% | 10.77 | 1.66 |
| 07/04 | 1,636 | 1,638 | 1,621 | 1,628 | +0.25% | 10,200 | 323億9068万 | +2.13% | 10.8 | 1.67 |
| 07/03 | 1,611 | 1,633 | 1,611 | 1,624 | +0.62% | 16,900 | 323億1110万 | +2.01% | 10.77 | 1.66 |
| 07/02 | 1,612 | 1,624 | 1,612 | 1,614 | +0.12% | 15,500 | 321億1214万 | +1.45% | 10.71 | 1.65 |
| 07/01 | 1,617 | 1,622 | 1,612 | 1,612 | -0.31% | 31,100 | 320億7235万 | +1.45% | 10.69 | 1.65 |
| 06/30 | 1,625 | 1,635 | 1,616 | 1,617 | +0.19% | 40,600 | 321億7183万 | +1.83% | 10.73 | 1.74 |
| 06/27 | 1,600 | 1,614 | 1,599 | 1,614 | +1.19% | 36,800 | 321億1214万 | +1.7% | 10.71 | 1.73 |
| 06/26 | 1,588 | 1,596 | 1,575 | 1,595 | +0.82% | 23,600 | 317億3412万 | +0.57% | 10.58 | 1.71 |
| 06/25 | 1,592 | 1,596 | 1,575 | 1,582 | +0.38% | 41,400 | 314億7547万 | -0.19% | 10.49 | 1.7 |
| 06/24 | 1,572 | 1,581 | 1,563 | 1,576 | +0.9% | 44,000 | 313億5609万 | -0.57% | 10.45 | 1.69 |
| 06/23 | 1,560 | 1,570 | 1,552 | 1,562 | -0.19% | 72,600 | 310億7755万 | -1.51% | 10.36 | 1.68 |
| 06/20 | 1,578 | 1,578 | 1,560 | 1,565 | -1.14% | 72,000 | 311億3724万 | -1.51% | 10.38 | 1.68 |
| 06/19 | 1,598 | 1,598 | 1,581 | 1,583 | -0.94% | 34,000 | 314億9536万 | -0.44% | 10.5 | 1.7 |
| 06/18 | 1,595 | 1,614 | 1,595 | 1,598 | +0.19% | 21,500 | 317億9380万 | +0.44% | 10.6 | 1.72 |
| 06/17 | 1,589 | 1,615 | 1,585 | 1,595 | +0.13% | 33,200 | 317億3412万 | +0.19% | 10.58 | 1.71 |
| 06/16 | 1,617 | 1,617 | 1,585 | 1,593 | -0.38% | 17,100 | 316億9432万 | -0.06% | 10.57 | 1.71 |
| 06/13 | 1,644 | 1,648 | 1,591 | 1,599 | -1.96% | 47,100 | 318億1370万 | +0.19% | 10.61 | 1.72 |
| 06/12 | 1,630 | 1,644 | 1,630 | 1,631 | +0.49% | 31,400 | 324億5037万 | +2.07% | 10.82 | 1.75 |
| 06/11 | 1,615 | 1,628 | 1,615 | 1,623 | +1.31% | 23,300 | 322億9120万 | +1.44% | 10.77 | 1.74 |
| 06/10 | 1,590 | 1,618 | 1,588 | 1,602 | +1.01% | 36,300 | 318億7339万 | -0.12% | 10.63 | 1.72 |
| 06/09 | 1,570 | 1,601 | 1,562 | 1,586 | +2.12% | 43,400 | 315億5505万 | -1.43% | 10.52 | 1.7 |
| 06/06 | 1,561 | 1,566 | 1,545 | 1,553 | -0.64% | 53,200 | 308億9848万 | -3.84% | 10.3 | 1.67 |
| 06/05 | 1,588 | 1,593 | 1,561 | 1,563 | -1.7% | 27,200 | 310億9744万 | -3.7% | 10.37 | 1.68 |
| 06/04 | 1,564 | 1,593 | 1,562 | 1,590 | +1.66% | 29,600 | 316億3464万 | -2.39% | 10.55 | 1.71 |
| 06/03 | 1,571 | 1,572 | 1,556 | 1,564 | -0.38% | 25,300 | 311億1734万 | -4.34% | 10.37 | 1.68 |
| 06/02 | 1,570 | 1,576 | 1,559 | 1,570 | -0.88% | 50,300 | 312億3672万 | -4.33% | 10.41 | 1.69 |
| 05/30 | 1,581 | 1,593 | 1,577 | 1,584 | -0.81% | 29,300 | 315億1526万 | -3.83% | 10.51 | 1.7 |
| 05/29 | 1,582 | 1,599 | 1,582 | 1,597 | +1.01% | 26,500 | 317億7391万 | -3.27% | 10.59 | 1.71 |
| 05/28 | 1,601 | 1,603 | 1,581 | 1,581 | -0.13% | 32,000 | 314億5557万 | -4.41% | 10.49 | 1.7 |
| 05/27 | 1,596 | 1,597 | 1,582 | 1,583 | -0.75% | 19,400 | 314億9536万 | -4.47% | 10.5 | 1.7 |
| 05/26 | 1,581 | 1,600 | 1,579 | 1,595 | +1.01% | 21,400 | 317億3412万 | -3.86% | 10.58 | 1.71 |
| 05/23 | 1,574 | 1,581 | 1,565 | 1,579 | +0.57% | 15,100 | 314億1578万 | -4.88% | 10.47 | 1.7 |
| 05/22 | 1,589 | 1,593 | 1,570 | 1,570 | -1.57% | 25,100 | 312億3672万 | -5.59% | 10.41 | 1.69 |
| 05/21 | 1,617 | 1,624 | 1,587 | 1,595 | -0.25% | 22,700 | 317億3412万 | -4.26% | 10.58 | 1.71 |
| 05/20 | 1,620 | 1,628 | 1,599 | 1,599 | -1.11% | 43,200 | 318億1370万 | -4.14% | 10.61 | 1.72 |
| 05/19 | 1,598 | 1,617 | 1,590 | 1,617 | +0.43% | 15,500 | 321億7183万 | -3.12% | 10.73 | 1.74 |
| 05/16 | 1,597 | 1,613 | 1,587 | 1,610 | +0.75% | 34,300 | 320億3256万 | -3.3% | 10.68 | 1.73 |
| 05/15 | 1,605 | 1,612 | 1,583 | 1,598 | -1.11% | 37,200 | 317億9380万 | -3.85% | 10.6 | 1.72 |
| 05/14 | 1,653 | 1,653 | 1,598 | 1,616 | -2.06% | 37,700 | 321億5193万 | -2.36% | 10.72 | 1.73 |
| 05/13 | 1,664 | 1,668 | 1,640 | 1,650 | +0.06% | 28,400 | 328億2840万 | -0.18% | 10.94 | 1.77 |
| 05/12 | 1,621 | 1,660 | 1,620 | 1,649 | -0.42% | 54,400 | 328億850万 | -0.24% | 10.94 | 1.77 |
| 05/09 | 1,668 | 1,709 | 1,620 | 1,656 | -0.72% | 190,400 | 329億4777万 | +0.06% | 10.98 | 1.78 |
| 05/08 | 1,743 | 1,761 | 1,643 | 1,668 | -3.7% | 85,100 | 331億8652万 | +0.6% | 11.06 | 1.79 |
| 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 |
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。
