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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 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 |
651～
700
件表示中 / 6062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 | 162,800円 | +14.2% | -9.7% | 4.73% | 11.31倍 | 1.72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 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| ケアネット | 69,300円 | +11.8% | +0.1% | 1.73% | 19.49倍 | 2.62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 |
| エイジス | 293,900円 | +9.0% | -19.8% | 3.23% | 11.97倍 | 0.99倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ＩＮＴＬＯＯＰ | 670,000円 | +27.6% | +30.3% | 0.00% | 25.89倍 | 5.84倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
市場注目の銘柄
チャート関連のコラム
