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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,150 | 1,160 | 1,145 | 1,148 | ±0 | ±0% | 14,000 |
| 2022/12/26 | 1,139 | 1,151 | 1,138 | 1,148 | +21 | +1.9% | 43,900 |
| 2022/12/23 | 1,125 | 1,137 | 1,125 | 1,127 | -5 | -0.4% | 9,700 |
| 2022/12/22 | 1,124 | 1,137 | 1,124 | 1,132 | +12 | +1.1% | 16,000 |
| 2022/12/21 | 1,126 | 1,133 | 1,109 | 1,120 | -6 | -0.5% | 51,700 |
| 2022/12/20 | 1,140 | 1,147 | 1,117 | 1,126 | -16 | -1.4% | 26,400 |
| 2022/12/19 | 1,136 | 1,150 | 1,135 | 1,142 | +2 | +0.2% | 28,000 |
| 2022/12/16 | 1,147 | 1,152 | 1,140 | 1,140 | -9 | -0.8% | 19,800 |
| 2022/12/15 | 1,147 | 1,154 | 1,147 | 1,149 | -3 | -0.3% | 5,700 |
| 2022/12/14 | 1,148 | 1,153 | 1,148 | 1,152 | +9 | +0.8% | 9,800 |
| 2022/12/13 | 1,158 | 1,160 | 1,143 | 1,143 | -3 | -0.3% | 29,000 |
| 2022/12/12 | 1,134 | 1,150 | 1,134 | 1,146 | +12 | +1.1% | 14,900 |
| 2022/12/09 | 1,129 | 1,138 | 1,129 | 1,134 | +5 | +0.4% | 11,100 |
| 2022/12/08 | 1,123 | 1,133 | 1,116 | 1,129 | +3 | +0.3% | 21,900 |
| 2022/12/07 | 1,122 | 1,129 | 1,122 | 1,126 | +3 | +0.3% | 8,100 |
| 2022/12/06 | 1,126 | 1,128 | 1,120 | 1,123 | -10 | -0.9% | 28,500 |
| 2022/12/05 | 1,140 | 1,142 | 1,130 | 1,133 | -5 | -0.4% | 24,200 |
| 2022/12/02 | 1,145 | 1,148 | 1,127 | 1,138 | -7 | -0.6% | 27,600 |
| 2022/12/01 | 1,156 | 1,162 | 1,145 | 1,145 | +1 | +0.1% | 16,500 |
| 2022/11/30 | 1,156 | 1,156 | 1,144 | 1,144 | -12 | -1% | 15,800 |
| 2022/11/29 | 1,154 | 1,156 | 1,149 | 1,156 | ±0 | ±0% | 12,500 |
| 2022/11/28 | 1,151 | 1,170 | 1,150 | 1,156 | +4 | +0.3% | 21,500 |
| 2022/11/25 | 1,175 | 1,175 | 1,150 | 1,152 | -11 | -0.9% | 19,200 |
| 2022/11/24 | 1,162 | 1,174 | 1,158 | 1,163 | +1 | +0.1% | 20,800 |
| 2022/11/22 | 1,160 | 1,168 | 1,158 | 1,162 | +9 | +0.8% | 18,500 |
| 2022/11/21 | 1,140 | 1,160 | 1,140 | 1,153 | +13 | +1.1% | 18,400 |
| 2022/11/18 | 1,151 | 1,153 | 1,140 | 1,140 | -9 | -0.8% | 16,700 |
| 2022/11/17 | 1,124 | 1,156 | 1,124 | 1,149 | +24 | +2.1% | 29,100 |
| 2022/11/16 | 1,124 | 1,130 | 1,124 | 1,125 | -5 | -0.4% | 11,400 |
| 2022/11/15 | 1,128 | 1,133 | 1,125 | 1,130 | +2 | +0.2% | 20,300 |
| 2022/11/14 | 1,136 | 1,139 | 1,122 | 1,128 | -17 | -1.5% | 23,000 |
| 2022/11/11 | 1,141 | 1,149 | 1,136 | 1,145 | +28 | +2.5% | 29,700 |
| 2022/11/10 | 1,132 | 1,140 | 1,117 | 1,117 | -15 | -1.3% | 37,900 |
| 2022/11/09 | 1,142 | 1,144 | 1,126 | 1,132 | -12 | -1% | 30,100 |
| 2022/11/08 | 1,146 | 1,157 | 1,134 | 1,144 | +5 | +0.4% | 48,200 |
| 2022/11/07 | 1,134 | 1,158 | 1,120 | 1,139 | -48 | -4% | 89,600 |
| 2022/11/04 | 1,201 | 1,201 | 1,180 | 1,187 | +9 | +0.8% | 48,500 |
| 2022/11/02 | 1,212 | 1,221 | 1,178 | 1,178 | -37 | -3% | 82,500 |
| 2022/11/01 | 1,220 | 1,225 | 1,206 | 1,215 | -4 | -0.3% | 11,400 |
| 2022/10/31 | 1,209 | 1,228 | 1,196 | 1,219 | +30 | +2.5% | 29,300 |
| 2022/10/28 | 1,189 | 1,219 | 1,186 | 1,189 | -8 | -0.7% | 82,300 |
| 2022/10/27 | 1,212 | 1,224 | 1,189 | 1,197 | -19 | -1.6% | 16,600 |
| 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 |
651～
700
件表示中 / 6095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 | 184,300円 | +14.2% | -9.7% | 4.18% | 12.82倍 | 1.95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 |
| スタジオアリス | 215,200円 | -5.1% | -5.9% | 2.32% | 25.20倍 | 1.23倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| チャームケア | 113,000円 | +4.1% | +14.7% | 3.27% | 11.95倍 | 1.79倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| オリコンＨＤ | 594,000円 | +0.8% | +11.9% | 3.37% | 12.36倍 | 1.36倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| スペース | 136,400円 | +2.1% | +16.2% | 4.40% | 11.95倍 | 1.00倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
市場注目の銘柄
チャート関連のコラム
