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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 1,205 | 1,222 | 1,199 | 1,216 | +15 | +1.2% | 21,900 |
| 2022/10/25 | 1,173 | 1,207 | 1,166 | 1,201 | +40 | +3.4% | 32,300 |
| 2022/10/24 | 1,182 | 1,185 | 1,154 | 1,161 | -14 | -1.2% | 26,200 |
| 2022/10/21 | 1,192 | 1,196 | 1,175 | 1,175 | -21 | -1.8% | 25,000 |
| 2022/10/20 | 1,178 | 1,197 | 1,176 | 1,196 | +7 | +0.6% | 9,500 |
| 2022/10/19 | 1,188 | 1,192 | 1,171 | 1,189 | -3 | -0.3% | 16,900 |
| 2022/10/18 | 1,183 | 1,199 | 1,173 | 1,192 | +24 | +2.1% | 23,300 |
| 2022/10/17 | 1,201 | 1,208 | 1,161 | 1,168 | -51 | -4.2% | 62,800 |
| 2022/10/14 | 1,200 | 1,228 | 1,198 | 1,219 | +37 | +3.1% | 24,700 |
| 2022/10/13 | 1,180 | 1,189 | 1,174 | 1,182 | -4 | -0.3% | 18,200 |
| 2022/10/12 | 1,196 | 1,196 | 1,183 | 1,186 | -20 | -1.7% | 30,400 |
| 2022/10/11 | 1,232 | 1,244 | 1,203 | 1,206 | -39 | -3.1% | 16,500 |
| 2022/10/07 | 1,226 | 1,254 | 1,226 | 1,245 | -3 | -0.2% | 19,100 |
| 2022/10/06 | 1,231 | 1,255 | 1,227 | 1,248 | +20 | +1.6% | 22,900 |
| 2022/10/05 | 1,236 | 1,250 | 1,219 | 1,228 | -12 | -1% | 19,000 |
| 2022/10/04 | 1,221 | 1,244 | 1,221 | 1,240 | +34 | +2.8% | 27,900 |
| 2022/10/03 | 1,192 | 1,206 | 1,177 | 1,206 | +7 | +0.6% | 15,200 |
| 2022/09/30 | 1,216 | 1,219 | 1,197 | 1,199 | -17 | -1.4% | 23,700 |
| 2022/09/29 | 1,185 | 1,221 | 1,185 | 1,216 | +22 | +1.8% | 23,400 |
| 2022/09/28 | 1,195 | 1,200 | 1,183 | 1,194 | -12 | -1% | 34,600 |
| 2022/09/27 | 1,209 | 1,210 | 1,199 | 1,206 | +6 | +0.5% | 19,700 |
| 2022/09/26 | 1,209 | 1,214 | 1,197 | 1,200 | -15 | -1.2% | 35,700 |
| 2022/09/22 | 1,212 | 1,226 | 1,211 | 1,215 | -6 | -0.5% | 16,800 |
| 2022/09/21 | 1,252 | 1,252 | 1,218 | 1,221 | -31 | -2.5% | 21,900 |
| 2022/09/20 | 1,244 | 1,266 | 1,244 | 1,252 | +20 | +1.6% | 17,200 |
| 2022/09/16 | 1,259 | 1,273 | 1,232 | 1,232 | -23 | -1.8% | 27,300 |
| 2022/09/15 | 1,256 | 1,263 | 1,249 | 1,255 | -8 | -0.6% | 10,800 |
| 2022/09/14 | 1,242 | 1,267 | 1,242 | 1,263 | -12 | -0.9% | 18,900 |
| 2022/09/13 | 1,256 | 1,276 | 1,245 | 1,275 | +19 | +1.5% | 15,700 |
| 2022/09/12 | 1,265 | 1,265 | 1,234 | 1,256 | +8 | +0.6% | 15,400 |
| 2022/09/09 | 1,224 | 1,264 | 1,224 | 1,248 | +6 | +0.5% | 24,000 |
| 2022/09/08 | 1,225 | 1,248 | 1,219 | 1,242 | +30 | +2.5% | 25,000 |
| 2022/09/07 | 1,229 | 1,235 | 1,199 | 1,212 | -19 | -1.5% | 43,600 |
| 2022/09/06 | 1,244 | 1,255 | 1,231 | 1,231 | -11 | -0.9% | 15,800 |
| 2022/09/05 | 1,241 | 1,258 | 1,241 | 1,242 | -9 | -0.7% | 13,000 |
| 2022/09/02 | 1,230 | 1,255 | 1,212 | 1,251 | +28 | +2.3% | 28,100 |
| 2022/09/01 | 1,236 | 1,242 | 1,220 | 1,223 | -29 | -2.3% | 39,400 |
| 2022/08/31 | 1,266 | 1,266 | 1,245 | 1,252 | -11 | -0.9% | 23,100 |
| 2022/08/30 | 1,249 | 1,263 | 1,243 | 1,263 | +15 | +1.2% | 6,900 |
| 2022/08/29 | 1,256 | 1,265 | 1,243 | 1,248 | -49 | -3.8% | 34,800 |
| 2022/08/26 | 1,292 | 1,300 | 1,284 | 1,297 | +12 | +0.9% | 14,500 |
| 2022/08/25 | 1,285 | 1,289 | 1,268 | 1,285 | ±0 | ±0% | 15,400 |
| 2022/08/24 | 1,278 | 1,295 | 1,260 | 1,285 | +5 | +0.4% | 26,600 |
| 2022/08/23 | 1,303 | 1,307 | 1,280 | 1,280 | -32 | -2.4% | 19,700 |
| 2022/08/22 | 1,258 | 1,312 | 1,251 | 1,312 | +49 | +3.9% | 31,400 |
| 2022/08/19 | 1,289 | 1,290 | 1,260 | 1,263 | +3 | +0.2% | 40,900 |
| 2022/08/18 | 1,329 | 1,329 | 1,259 | 1,260 | -81 | -6% | 61,300 |
| 2022/08/17 | 1,299 | 1,350 | 1,299 | 1,341 | +40 | +3.1% | 23,700 |
| 2022/08/16 | 1,316 | 1,323 | 1,269 | 1,301 | -22 | -1.7% | 48,200 |
| 2022/08/15 | 1,318 | 1,382 | 1,311 | 1,323 | -8 | -0.6% | 58,300 |
601～
650
件表示中 / 6003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 | 151,500円 | -4.9% | +0.2% | 5.02% | 10.08倍 | 1.63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 |
| ＩＮＦＯＲＩＣＨ | 320,500円 | +46.2% | +25.1% | 0.00% | 13.07倍 | 5.80倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| シーティーエス | 72,000円 | +8.2% | +5.9% | 3.47% | 15.02倍 | 2.44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 |
| ケアネット | 62,700円 | +11.8% | +0.1% | 1.91% | 17.93倍 | 2.41倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| アミューズ | 154,700円 | +9.5% | +1.3% | 2.59% | 73.39倍 | 0.77倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム
