山田コンサルティンググループ（4792）の株価チャート
2025/10/07～2026/03/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 1,684 | 1,695 | 1,673 | 1,695 | -0.06% | 17,900 | 337億2372万 | -0.35% | 11.24 | 1.64 |
| 03/05 | 1,687 | 1,708 | 1,676 | 1,696 | +2.98% | 38,700 | 337億4361万 | -0.35% | 11.25 | 1.64 |
| 03/04 | 1,671 | 1,672 | 1,633 | 1,647 | -1.85% | 63,900 | 327億6871万 | -3.29% | 10.93 | 1.59 |
| 03/03 | 1,700 | 1,700 | 1,678 | 1,678 | -1.24% | 36,100 | 333億8548万 | -1.7% | 11.13 | 1.62 |
| 03/02 | 1,710 | 1,712 | 1,688 | 1,699 | -1.39% | 31,200 | 338億330万 | -0.7% | 11.27 | 1.64 |
| 02/27 | 1,720 | 1,724 | 1,714 | 1,723 | +0.88% | 36,600 | 342億8080万 | +0.53% | 11.43 | 1.67 |
| 02/26 | 1,709 | 1,723 | 1,705 | 1,708 | +0.29% | 34,300 | 339億8236万 | -0.47% | 11.33 | 1.65 |
| 02/25 | 1,689 | 1,705 | 1,686 | 1,703 | +1.13% | 40,400 | 338億8288万 | -0.87% | 11.3 | 1.65 |
| 02/24 | 1,675 | 1,684 | 1,667 | 1,684 | +0.6% | 22,900 | 335億486万 | -2.21% | 11.17 | 1.63 |
| 02/20 | 1,699 | 1,699 | 1,670 | 1,674 | -1.12% | 31,500 | 333億590万 | -3.13% | 11.1 | 1.62 |
| 02/19 | 1,681 | 1,693 | 1,674 | 1,693 | +0.47% | 18,700 | 336億8392万 | -2.36% | 11.23 | 1.64 |
| 02/18 | 1,693 | 1,698 | 1,683 | 1,685 | +0.12% | 15,900 | 335億2476万 | -3.16% | 11.18 | 1.63 |
| 02/17 | 1,680 | 1,699 | 1,676 | 1,683 | +0.42% | 25,000 | 334億8496万 | -3.61% | 11.16 | 1.63 |
| 02/16 | 1,685 | 1,685 | 1,670 | 1,676 | -0.06% | 36,500 | 333億4569万 | -4.28% | 11.12 | 1.62 |
| 02/13 | 1,692 | 1,703 | 1,676 | 1,677 | -1.29% | 66,300 | 333億6559万 | -4.5% | 11.12 | 1.62 |
| 02/12 | 1,700 | 1,707 | 1,692 | 1,699 | 0% | 39,300 | 338億330万 | -3.58% | 11.27 | 1.64 |
| 02/10 | 1,704 | 1,709 | 1,696 | 1,699 | 0% | 44,400 | 338億330万 | -3.79% | 11.27 | 1.64 |
| 02/09 | 1,718 | 1,718 | 1,680 | 1,699 | +0.18% | 84,400 | 338億330万 | -3.96% | 11.27 | 1.64 |
| 02/06 | 1,718 | 1,718 | 1,685 | 1,696 | -1.28% | 65,100 | 337億4361万 | -4.29% | 11.25 | 1.64 |
| 02/05 | 1,770 | 1,770 | 1,692 | 1,718 | -1.94% | 67,200 | 341億8132万 | -3.21% | 11.4 | 1.66 |
| 02/04 | 1,745 | 1,758 | 1,740 | 1,752 | +0.11% | 12,500 | 348億5779万 | -1.41% | 11.62 | 1.69 |
| 02/03 | 1,747 | 1,756 | 1,730 | 1,750 | +0.81% | 18,000 | 348億1800万 | -1.57% | 11.61 | 1.69 |
| 02/02 | 1,750 | 1,756 | 1,729 | 1,736 | +0.4% | 14,200 | 345億3945万 | -2.36% | 11.52 | 1.68 |
| 01/30 | 1,725 | 1,737 | 1,718 | 1,729 | +0.52% | 16,700 | 344億18万 | -2.81% | 11.47 | 1.67 |
| 01/29 | 1,734 | 1,737 | 1,708 | 1,720 | 0% | 28,200 | 342億2112万 | -3.32% | 11.41 | 1.66 |
| 01/28 | 1,737 | 1,737 | 1,714 | 1,720 | -0.98% | 30,000 | 342億2112万 | -3.37% | 11.41 | 1.66 |
| 01/27 | 1,739 | 1,746 | 1,725 | 1,737 | -0.12% | 24,300 | 345億5935万 | -2.47% | 11.52 | 1.68 |
| 01/26 | 1,776 | 1,776 | 1,729 | 1,739 | -1.75% | 47,200 | 345億9914万 | -2.3% | 11.54 | 1.68 |
| 01/23 | 1,784 | 1,788 | 1,770 | 1,770 | -0.84% | 20,300 | 352億1592万 | -0.45% | 11.74 | 1.71 |
| 01/22 | 1,765 | 1,792 | 1,765 | 1,785 | +1.25% | 13,600 | 355億1436万 | +0.51% | 11.84 | 1.73 |
| 01/21 | 1,763 | 1,771 | 1,754 | 1,763 | -0.45% | 23,200 | 350億7664万 | -0.56% | 11.69 | 1.7 |
| 01/20 | 1,798 | 1,798 | 1,768 | 1,771 | -1.5% | 43,000 | 352億3581万 | +0.06% | 11.75 | 1.71 |
| 01/19 | 1,820 | 1,820 | 1,793 | 1,798 | -1.21% | 21,000 | 357億7300万 | +1.75% | 11.93 | 1.74 |
| 01/16 | 1,831 | 1,831 | 1,812 | 1,820 | -0.55% | 16,800 | 362億1072万 | +3.23% | 12.07 | 1.76 |
| 01/15 | 1,837 | 1,839 | 1,830 | 1,830 | -0.38% | 12,000 | 364億968万 | +4.04% | 12.14 | 1.77 |
| 01/14 | 1,856 | 1,856 | 1,832 | 1,837 | -0.05% | 21,300 | 365億4895万 | +4.73% | 12.19 | 1.78 |
| 01/13 | 1,850 | 1,860 | 1,831 | 1,838 | +0.66% | 33,600 | 365億6884万 | +5.03% | 12.19 | 1.78 |
| 01/09 | 1,815 | 1,833 | 1,814 | 1,826 | +1.28% | 17,600 | 363億3009万 | +4.64% | 12.11 | 1.76 |
| 01/08 | 1,805 | 1,815 | 1,800 | 1,803 | -0.11% | 10,500 | 358億7248万 | +3.56% | 11.96 | 1.74 |
| 01/07 | 1,801 | 1,819 | 1,801 | 1,805 | +0.22% | 20,900 | 359億1228万 | +3.91% | 11.97 | 1.74 |
| 01/06 | 1,793 | 1,808 | 1,789 | 1,801 | +1.12% | 15,100 | 358億3269万 | +3.86% | 11.95 | 1.74 |
| 01/05 | 1,783 | 1,793 | 1,779 | 1,781 | +0.74% | 12,500 | 354億3477万 | +2.95% | 11.81 | 1.72 |
| 2025 | ||||||||||
| 12/30 | 1,783 | 1,790 | 1,768 | 1,768 | -0.84% | 13,400 | 351億7612万 | +2.37% | 11.73 | 1.84 |
| 12/29 | 1,777 | 1,788 | 1,775 | 1,783 | +0.62% | 9,700 | 354億7456万 | +3.36% | 11.83 | 1.86 |
| 12/26 | 1,771 | 1,772 | 1,763 | 1,772 | +0.23% | 11,100 | 352億5571万 | +2.9% | 11.75 | 1.84 |
| 12/25 | 1,766 | 1,768 | 1,751 | 1,768 | +1.14% | 22,300 | 351億7612万 | +2.85% | 11.73 | 1.84 |
| 12/24 | 1,762 | 1,768 | 1,741 | 1,748 | -0.29% | 12,300 | 347億7820万 | +1.81% | 11.6 | 1.82 |
| 12/23 | 1,737 | 1,754 | 1,737 | 1,753 | +1.21% | 11,600 | 348億7768万 | +2.22% | 11.63 | 1.82 |
| 12/22 | 1,760 | 1,760 | 1,732 | 1,732 | -1.2% | 12,200 | 344億5987万 | +1.05% | 11.49 | 1.8 |
| 12/19 | 1,754 | 1,771 | 1,748 | 1,753 | 0% | 19,900 | 348億7768万 | +2.22% | 11.63 | 1.82 |
| 12/18 | 1,710 | 1,753 | 1,710 | 1,753 | +2.82% | 36,700 | 348億7768万 | +2.22% | 11.63 | 1.82 |
| 12/17 | 1,694 | 1,710 | 1,685 | 1,705 | +0.35% | 19,300 | 339億2268万 | -0.64% | 11.31 | 1.77 |
| 12/16 | 1,715 | 1,715 | 1,694 | 1,699 | -0.41% | 25,100 | 338億330万 | -1.11% | 11.27 | 1.77 |
| 12/15 | 1,703 | 1,716 | 1,702 | 1,706 | +0.12% | 12,600 | 339億4257万 | -0.87% | 11.32 | 1.77 |
| 12/12 | 1,703 | 1,711 | 1,698 | 1,704 | +1.07% | 13,400 | 339億278万 | -1.05% | 11.3 | 1.77 |
| 12/11 | 1,704 | 1,710 | 1,681 | 1,686 | -1.23% | 19,400 | 335億4465万 | -2.2% | 11.18 | 1.75 |
| 12/10 | 1,698 | 1,712 | 1,698 | 1,707 | +0.77% | 12,200 | 339億6247万 | -1.1% | 11.32 | 1.78 |
| 12/09 | 1,715 | 1,719 | 1,688 | 1,694 | -1.4% | 37,000 | 337億382万 | -1.97% | 11.24 | 1.76 |
| 12/08 | 1,720 | 1,737 | 1,712 | 1,718 | -0.06% | 18,500 | 341億8132万 | -0.75% | 11.4 | 1.79 |
| 12/05 | 1,724 | 1,732 | 1,719 | 1,719 | -0.92% | 11,100 | 342億122万 | -0.81% | 11.4 | 1.79 |
| 12/04 | 1,718 | 1,744 | 1,718 | 1,735 | +1.11% | 21,900 | 345億1956万 | 0% | 11.51 | 1.81 |
| 12/03 | 1,709 | 1,729 | 1,709 | 1,716 | +0.29% | 14,600 | 341億4153万 | -1.15% | 11.38 | 1.79 |
| 12/02 | 1,707 | 1,717 | 1,707 | 1,711 | +0.23% | 9,000 | 340億4205万 | -1.67% | 11.35 | 1.78 |
| 12/01 | 1,721 | 1,730 | 1,706 | 1,707 | -0.81% | 16,400 | 339億6247万 | -2.12% | 11.32 | 1.78 |
| 11/28 | 1,715 | 1,726 | 1,703 | 1,721 | +0.82% | 18,400 | 342億4101万 | -1.54% | 11.42 | 1.79 |
| 11/27 | 1,716 | 1,719 | 1,706 | 1,707 | -0.52% | 15,000 | 339億6247万 | -2.57% | 11.32 | 1.78 |
| 11/26 | 1,725 | 1,728 | 1,713 | 1,716 | +0.47% | 10,700 | 341億4153万 | -2.17% | 11.38 | 1.79 |
| 11/25 | 1,728 | 1,735 | 1,706 | 1,708 | -0.12% | 23,400 | 339億8236万 | -2.73% | 11.33 | 1.78 |
| 11/21 | 1,702 | 1,715 | 1,698 | 1,710 | 0% | 39,000 | 340億2216万 | -2.68% | 11.34 | 1.78 |
| 11/20 | 1,716 | 1,719 | 1,700 | 1,710 | +0.65% | 12,100 | 340億2216万 | -2.84% | 11.34 | 1.78 |
| 11/19 | 1,707 | 1,728 | 1,696 | 1,699 | -0.47% | 30,200 | 338億330万 | -3.68% | 11.27 | 1.77 |
| 11/18 | 1,737 | 1,737 | 1,707 | 1,707 | -1.5% | 33,200 | 339億6247万 | -3.29% | 11.32 | 1.78 |
| 11/17 | 1,753 | 1,753 | 1,727 | 1,733 | -1.2% | 10,000 | 344億7976万 | -2.04% | 11.5 | 1.8 |
| 11/14 | 1,754 | 1,761 | 1,741 | 1,754 | 0% | 12,600 | 348億9758万 | -1.13% | 11.63 | 1.82 |
| 11/13 | 1,780 | 1,780 | 1,740 | 1,754 | -0.9% | 32,800 | 348億9758万 | -1.35% | 11.63 | 1.82 |
| 11/12 | 1,751 | 1,779 | 1,751 | 1,770 | 0% | 18,300 | 352億1592万 | -0.67% | 11.74 | 1.84 |
| 11/11 | 1,763 | 1,770 | 1,736 | 1,770 | +0.8% | 24,700 | 352億1592万 | -0.78% | 11.74 | 1.84 |
| 11/10 | 1,750 | 1,757 | 1,740 | 1,756 | +0.63% | 16,800 | 349億3737万 | -1.68% | 11.65 | 1.83 |
| 11/07 | 1,726 | 1,746 | 1,724 | 1,745 | -0.11% | 16,000 | 347億1852万 | -2.4% | 11.58 | 1.82 |
| 11/06 | 1,748 | 1,764 | 1,716 | 1,747 | +0.52% | 34,800 | 347億5831万 | -2.4% | 11.59 | 1.82 |
| 11/05 | 1,762 | 1,764 | 1,733 | 1,738 | -1.36% | 47,300 | 345億7924万 | -3.12% | 11.53 | 1.81 |
| 11/04 | 1,761 | 1,786 | 1,751 | 1,762 | +0.11% | 25,000 | 350億5675万 | -2.06% | 11.69 | 1.83 |
| 10/31 | 1,799 | 1,799 | 1,744 | 1,760 | -1.18% | 29,800 | 350億1696万 | -2.49% | 11.67 | 1.83 |
| 10/30 | 1,750 | 1,791 | 1,750 | 1,781 | +1.54% | 121,400 | 354億3477万 | -1.6% | 11.81 | 1.85 |
| 10/29 | 1,752 | 1,760 | 1,744 | 1,754 | 0% | 25,800 | 348億9758万 | -3.31% | 11.63 | 1.82 |
| 10/28 | 1,801 | 1,801 | 1,745 | 1,754 | -3.41% | 37,100 | 348億9758万 | -3.57% | 11.63 | 1.82 |
| 10/27 | 1,841 | 1,841 | 1,808 | 1,816 | -0.33% | 34,900 | 361億3113万 | -0.38% | 12.05 | 1.89 |
| 10/24 | 1,828 | 1,833 | 1,802 | 1,822 | +0.83% | 24,400 | 362億5051万 | -0.16% | 12.09 | 1.9 |
| 10/23 | 1,804 | 1,833 | 1,786 | 1,807 | -0.06% | 24,100 | 359億5207万 | -1.09% | 11.99 | 1.88 |
| 10/22 | 1,774 | 1,808 | 1,753 | 1,808 | +2.32% | 34,000 | 359億7196万 | -1.15% | 11.99 | 1.88 |
| 10/21 | 1,793 | 1,793 | 1,759 | 1,767 | -0.45% | 14,000 | 351億5623万 | -3.44% | 11.72 | 1.84 |
| 10/20 | 1,765 | 1,797 | 1,735 | 1,775 | +2.54% | 21,600 | 353億1540万 | -3.16% | 11.77 | 1.85 |
| 10/17 | 1,790 | 1,797 | 1,731 | 1,731 | -3.3% | 14,300 | 344億3997万 | -5.67% | 11.48 | 1.8 |
| 10/16 | 1,779 | 1,795 | 1,779 | 1,790 | +0.11% | 10,700 | 356億1384万 | -2.72% | 11.87 | 1.86 |
| 10/15 | 1,760 | 1,788 | 1,759 | 1,788 | +2.82% | 23,900 | 355億7404万 | -2.88% | 11.86 | 1.86 |
| 10/14 | 1,795 | 1,795 | 1,738 | 1,739 | -3.76% | 37,000 | 345億9914万 | -5.59% | 11.54 | 1.81 |
| 10/10 | 1,833 | 1,844 | 1,807 | 1,807 | -2.74% | 22,100 | 359億5207万 | -2.06% | 11.99 | 1.88 |
| 10/09 | 1,838 | 1,858 | 1,838 | 1,858 | +0.6% | 15,300 | 369億6676万 | +0.76% | 12.32 | 1.93 |
| 10/08 | 1,855 | 1,859 | 1,847 | 1,847 | -0.27% | 15,800 | 367億4791万 | +0.33% | 12.25 | 1.92 |
| 10/07 | 1,823 | 1,854 | 1,823 | 1,852 | +0.93% | 15,600 | 368億4739万 | +0.65% | 12.28 | 1.93 |
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。
