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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/08/12 | 1,305 | 1,350 | 1,305 | 1,331 | +31 | +2.4% | 52,500 |
| 2022/08/10 | 1,283 | 1,306 | 1,281 | 1,300 | +9 | +0.7% | 19,200 |
| 2022/08/09 | 1,238 | 1,308 | 1,238 | 1,291 | +53 | +4.3% | 79,500 |
| 2022/08/08 | 1,270 | 1,307 | 1,226 | 1,238 | +58 | +4.9% | 97,400 |
| 2022/08/05 | 1,176 | 1,184 | 1,167 | 1,180 | +4 | +0.3% | 12,100 |
| 2022/08/04 | 1,167 | 1,182 | 1,167 | 1,176 | +9 | +0.8% | 9,700 |
| 2022/08/03 | 1,164 | 1,175 | 1,155 | 1,167 | +6 | +0.5% | 15,100 |
| 2022/08/02 | 1,180 | 1,180 | 1,161 | 1,161 | -25 | -2.1% | 9,200 |
| 2022/08/01 | 1,171 | 1,191 | 1,167 | 1,186 | +18 | +1.5% | 17,300 |
| 2022/07/29 | 1,190 | 1,190 | 1,168 | 1,168 | -16 | -1.4% | 10,400 |
| 2022/07/28 | 1,171 | 1,185 | 1,165 | 1,184 | +10 | +0.9% | 14,800 |
| 2022/07/27 | 1,189 | 1,190 | 1,169 | 1,174 | -14 | -1.2% | 10,400 |
| 2022/07/26 | 1,198 | 1,198 | 1,181 | 1,188 | -10 | -0.8% | 5,700 |
| 2022/07/25 | 1,199 | 1,199 | 1,184 | 1,198 | +6 | +0.5% | 8,900 |
| 2022/07/22 | 1,194 | 1,194 | 1,186 | 1,192 | -7 | -0.6% | 7,600 |
| 2022/07/21 | 1,185 | 1,199 | 1,183 | 1,199 | +19 | +1.6% | 17,500 |
| 2022/07/20 | 1,164 | 1,181 | 1,164 | 1,180 | +16 | +1.4% | 28,400 |
| 2022/07/19 | 1,166 | 1,168 | 1,158 | 1,164 | +3 | +0.3% | 7,800 |
| 2022/07/15 | 1,164 | 1,174 | 1,150 | 1,161 | +1 | +0.1% | 13,900 |
| 2022/07/14 | 1,175 | 1,177 | 1,158 | 1,160 | -15 | -1.3% | 12,300 |
| 2022/07/13 | 1,156 | 1,180 | 1,156 | 1,175 | +17 | +1.5% | 12,700 |
| 2022/07/12 | 1,179 | 1,179 | 1,150 | 1,158 | -9 | -0.8% | 56,100 |
| 2022/07/11 | 1,129 | 1,168 | 1,122 | 1,167 | +61 | +5.5% | 34,500 |
| 2022/07/08 | 1,106 | 1,127 | 1,102 | 1,106 | +3 | +0.3% | 29,900 |
| 2022/07/07 | 1,100 | 1,112 | 1,098 | 1,103 | +15 | +1.4% | 17,700 |
| 2022/07/06 | 1,095 | 1,100 | 1,088 | 1,088 | -10 | -0.9% | 11,800 |
| 2022/07/05 | 1,087 | 1,110 | 1,085 | 1,098 | +9 | +0.8% | 22,300 |
| 2022/07/04 | 1,101 | 1,119 | 1,084 | 1,089 | +4 | +0.4% | 20,300 |
| 2022/07/01 | 1,099 | 1,118 | 1,085 | 1,085 | -12 | -1.1% | 25,800 |
| 2022/06/30 | 1,141 | 1,141 | 1,096 | 1,097 | -33 | -2.9% | 41,100 |
| 2022/06/29 | 1,104 | 1,135 | 1,102 | 1,130 | +26 | +2.4% | 52,200 |
| 2022/06/28 | 1,103 | 1,115 | 1,098 | 1,104 | -2 | -0.2% | 60,700 |
| 2022/06/27 | 1,123 | 1,136 | 1,106 | 1,106 | -5 | -0.5% | 34,800 |
| 2022/06/24 | 1,103 | 1,118 | 1,100 | 1,111 | +8 | +0.7% | 10,300 |
| 2022/06/23 | 1,110 | 1,114 | 1,100 | 1,103 | -7 | -0.6% | 11,000 |
| 2022/06/22 | 1,119 | 1,128 | 1,110 | 1,110 | -2 | -0.2% | 14,800 |
| 2022/06/21 | 1,102 | 1,113 | 1,101 | 1,112 | +10 | +0.9% | 14,000 |
| 2022/06/20 | 1,101 | 1,113 | 1,101 | 1,102 | -4 | -0.4% | 13,500 |
| 2022/06/17 | 1,095 | 1,118 | 1,085 | 1,106 | -1 | -0.1% | 33,500 |
| 2022/06/16 | 1,114 | 1,114 | 1,100 | 1,107 | +7 | +0.6% | 19,600 |
| 2022/06/15 | 1,095 | 1,107 | 1,095 | 1,100 | +2 | +0.2% | 18,700 |
| 2022/06/14 | 1,106 | 1,111 | 1,097 | 1,098 | -29 | -2.6% | 38,600 |
| 2022/06/13 | 1,138 | 1,138 | 1,117 | 1,127 | -14 | -1.2% | 19,300 |
| 2022/06/10 | 1,154 | 1,156 | 1,141 | 1,141 | -19 | -1.6% | 17,600 |
651～
700
件表示中 / 6009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 | 165,600円 | +2.4% | +10.1% | 4.65% | 10.83倍 | 1.79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 |
| 日本ケア | 200,700円 | +10.2% | +13.6% | 3.49% | 17.32倍 | 1.92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 |
| クリーク＆リバ | 144,800円 | +19.3% | +35.4% | 3.11% | 9.57倍 | 1.93倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ＩＴＭ | 149,800円 | +7.9% | +3.1% | 6.68% | 18.62倍 | 3.41倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ＫＮＴＣＴ | 116,400円 | +11.6% | -6.0% | 0.00% | 4.24倍 | 8.68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
