山田コンサルティンググループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,613 | 1,616 | 1,511 | 1,552 | -92 | -5.6% | 56,500 |
| 2025/04/03 | 1,658 | 1,663 | 1,637 | 1,644 | -54 | -3.2% | 28,200 |
| 2025/04/02 | 1,732 | 1,737 | 1,694 | 1,698 | -34 | -2% | 40,500 |
| 2025/04/01 | 1,742 | 1,757 | 1,730 | 1,732 | -10 | -0.6% | 17,900 |
| 2025/03/31 | 1,781 | 1,781 | 1,740 | 1,742 | -44 | -2.5% | 30,600 |
| 2025/03/28 | 1,797 | 1,805 | 1,780 | 1,786 | -49 | -2.7% | 20,500 |
| 2025/03/27 | 1,808 | 1,835 | 1,808 | 1,835 | +17 | +0.9% | 31,500 |
| 2025/03/26 | 1,801 | 1,824 | 1,781 | 1,818 | +26 | +1.5% | 41,700 |
| 2025/03/25 | 1,796 | 1,800 | 1,775 | 1,792 | +14 | +0.8% | 19,500 |
| 2025/03/24 | 1,790 | 1,802 | 1,778 | 1,778 | ±0 | ±0% | 13,800 |
| 2025/03/21 | 1,776 | 1,785 | 1,772 | 1,778 | +5 | +0.3% | 20,500 |
| 2025/03/19 | 1,780 | 1,782 | 1,764 | 1,773 | -7 | -0.4% | 14,900 |
| 2025/03/18 | 1,742 | 1,792 | 1,742 | 1,780 | +49 | +2.8% | 28,900 |
| 2025/03/17 | 1,737 | 1,740 | 1,730 | 1,731 | +1 | +0.1% | 11,900 |
| 2025/03/14 | 1,718 | 1,733 | 1,718 | 1,730 | -2 | -0.1% | 21,500 |
| 2025/03/13 | 1,750 | 1,750 | 1,726 | 1,732 | +8 | +0.5% | 8,300 |
| 2025/03/12 | 1,730 | 1,739 | 1,723 | 1,724 | -5 | -0.3% | 12,900 |
| 2025/03/11 | 1,730 | 1,730 | 1,711 | 1,729 | -10 | -0.6% | 17,600 |
| 2025/03/10 | 1,739 | 1,747 | 1,733 | 1,739 | ±0 | ±0% | 5,800 |
| 2025/03/07 | 1,749 | 1,762 | 1,724 | 1,739 | -10 | -0.6% | 11,700 |
| 2025/03/06 | 1,777 | 1,788 | 1,740 | 1,749 | -18 | -1% | 15,600 |
| 2025/03/05 | 1,765 | 1,773 | 1,750 | 1,767 | -4 | -0.2% | 17,800 |
| 2025/03/04 | 1,753 | 1,771 | 1,733 | 1,771 | +6 | +0.3% | 15,500 |
| 2025/03/03 | 1,749 | 1,765 | 1,733 | 1,765 | +46 | +2.7% | 10,600 |
| 2025/02/28 | 1,751 | 1,751 | 1,712 | 1,719 | -26 | -1.5% | 15,200 |
| 2025/02/27 | 1,713 | 1,745 | 1,709 | 1,745 | +29 | +1.7% | 10,600 |
| 2025/02/26 | 1,720 | 1,721 | 1,696 | 1,716 | -4 | -0.2% | 18,700 |
| 2025/02/25 | 1,730 | 1,731 | 1,713 | 1,720 | ±0 | ±0% | 15,000 |
| 2025/02/21 | 1,750 | 1,753 | 1,720 | 1,720 | -35 | -2% | 20,600 |
| 2025/02/20 | 1,768 | 1,775 | 1,753 | 1,755 | -13 | -0.7% | 12,800 |
| 2025/02/19 | 1,780 | 1,793 | 1,768 | 1,768 | -14 | -0.8% | 11,800 |
| 2025/02/18 | 1,783 | 1,791 | 1,768 | 1,782 | -1 | -0.1% | 12,600 |
| 2025/02/17 | 1,819 | 1,819 | 1,777 | 1,783 | -24 | -1.3% | 26,300 |
| 2025/02/14 | 1,836 | 1,836 | 1,807 | 1,807 | -15 | -0.8% | 18,100 |
| 2025/02/13 | 1,822 | 1,839 | 1,819 | 1,822 | +8 | +0.4% | 9,500 |
| 2025/02/12 | 1,835 | 1,835 | 1,814 | 1,814 | -12 | -0.7% | 13,900 |
| 2025/02/10 | 1,823 | 1,845 | 1,815 | 1,826 | ±0 | ±0% | 16,400 |
| 2025/02/07 | 1,875 | 1,875 | 1,826 | 1,826 | -41 | -2.2% | 22,000 |
| 2025/02/06 | 1,928 | 1,987 | 1,830 | 1,867 | -56 | -2.9% | 83,900 |
| 2025/02/05 | 1,914 | 1,924 | 1,901 | 1,923 | +27 | +1.4% | 13,300 |
| 2025/02/04 | 1,914 | 1,918 | 1,896 | 1,896 | +11 | +0.6% | 12,300 |
| 2025/02/03 | 1,901 | 1,937 | 1,882 | 1,885 | -33 | -1.7% | 23,700 |
| 2025/01/31 | 1,950 | 1,950 | 1,918 | 1,918 | -52 | -2.6% | 13,500 |
| 2025/01/30 | 1,950 | 1,970 | 1,921 | 1,970 | +20 | +1% | 16,600 |
| 2025/01/29 | 1,979 | 1,988 | 1,950 | 1,950 | -24 | -1.2% | 19,100 |
| 2025/01/28 | 1,933 | 1,983 | 1,933 | 1,974 | +41 | +2.1% | 19,400 |
| 2025/01/27 | 1,918 | 1,951 | 1,903 | 1,933 | +43 | +2.3% | 20,700 |
| 2025/01/24 | 1,871 | 1,909 | 1,863 | 1,890 | +36 | +1.9% | 13,800 |
| 2025/01/23 | 1,836 | 1,872 | 1,836 | 1,854 | +18 | +1% | 9,900 |
| 2025/01/22 | 1,831 | 1,871 | 1,830 | 1,836 | +14 | +0.8% | 18,700 |
1～
50
件表示中 / 6000件
類似銘柄と比較する
現在ご覧いただいている「山田コンサル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 山田コンサル | 155,200円 | -4.9% | +0.2% | 4.90% | 10.32倍 | 1.67倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| エフアンドエム | 200,700円 | +12.2% | -14.7% | 1.99% | 21.86倍 | 2.45倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| 日本ケア | 193,300円 | +10.2% | +13.6% | 3.62% | 16.69倍 | 1.85倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| シーティーエス | 72,600円 | +8.2% | +5.9% | 3.44% | 15.15倍 | 2.46倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ＫＮＴＣＴ | 111,400円 | +11.6% | -6.0% | 0.00% | 4.06倍 | 8.31倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
