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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,193 | 1,195 | 1,168 | 1,170 | -11 | -0.9% | 38,600 |
| 2022/03/24 | 1,164 | 1,181 | 1,155 | 1,181 | +14 | +1.2% | 17,800 |
| 2022/03/23 | 1,171 | 1,171 | 1,164 | 1,167 | -4 | -0.3% | 14,600 |
| 2022/03/22 | 1,177 | 1,177 | 1,160 | 1,171 | -1 | -0.1% | 14,800 |
| 2022/03/18 | 1,168 | 1,172 | 1,158 | 1,172 | +3 | +0.3% | 20,800 |
| 2022/03/17 | 1,180 | 1,180 | 1,154 | 1,169 | +2 | +0.2% | 26,200 |
| 2022/03/16 | 1,177 | 1,177 | 1,152 | 1,167 | +4 | +0.3% | 17,600 |
| 2022/03/15 | 1,164 | 1,186 | 1,160 | 1,163 | -1 | -0.1% | 20,200 |
| 2022/03/14 | 1,150 | 1,182 | 1,148 | 1,164 | +34 | +3% | 21,300 |
| 2022/03/11 | 1,138 | 1,138 | 1,103 | 1,130 | -11 | -1% | 22,700 |
| 2022/03/10 | 1,150 | 1,160 | 1,131 | 1,141 | +5 | +0.4% | 24,800 |
| 2022/03/09 | 1,118 | 1,150 | 1,114 | 1,136 | +23 | +2.1% | 28,400 |
| 2022/03/08 | 1,106 | 1,134 | 1,106 | 1,113 | -13 | -1.2% | 17,900 |
| 2022/03/07 | 1,125 | 1,137 | 1,100 | 1,126 | -6 | -0.5% | 30,700 |
| 2022/03/04 | 1,150 | 1,150 | 1,131 | 1,132 | -19 | -1.7% | 19,800 |
| 2022/03/03 | 1,172 | 1,172 | 1,142 | 1,151 | +5 | +0.4% | 13,100 |
| 2022/03/02 | 1,139 | 1,159 | 1,138 | 1,146 | -9 | -0.8% | 15,300 |
| 2022/03/01 | 1,168 | 1,177 | 1,150 | 1,155 | -10 | -0.9% | 26,000 |
| 2022/02/28 | 1,152 | 1,169 | 1,149 | 1,165 | +14 | +1.2% | 21,900 |
| 2022/02/25 | 1,131 | 1,154 | 1,130 | 1,151 | +32 | +2.9% | 19,600 |
| 2022/02/24 | 1,125 | 1,145 | 1,106 | 1,119 | -5 | -0.4% | 33,500 |
| 2022/02/22 | 1,150 | 1,153 | 1,124 | 1,124 | -30 | -2.6% | 17,600 |
| 2022/02/21 | 1,144 | 1,154 | 1,133 | 1,154 | -2 | -0.2% | 14,200 |
| 2022/02/18 | 1,140 | 1,159 | 1,125 | 1,156 | +16 | +1.4% | 23,200 |
| 2022/02/17 | 1,156 | 1,157 | 1,131 | 1,140 | -13 | -1.1% | 9,500 |
| 2022/02/16 | 1,164 | 1,164 | 1,150 | 1,153 | +9 | +0.8% | 10,400 |
| 2022/02/15 | 1,151 | 1,160 | 1,131 | 1,144 | +14 | +1.2% | 29,800 |
| 2022/02/14 | 1,147 | 1,151 | 1,122 | 1,130 | -17 | -1.5% | 26,500 |
| 2022/02/10 | 1,160 | 1,167 | 1,134 | 1,147 | -12 | -1% | 15,300 |
| 2022/02/09 | 1,144 | 1,177 | 1,141 | 1,159 | +9 | +0.8% | 19,900 |
| 2022/02/08 | 1,147 | 1,161 | 1,144 | 1,150 | +8 | +0.7% | 12,900 |
| 2022/02/07 | 1,176 | 1,176 | 1,138 | 1,142 | +37 | +3.3% | 20,000 |
| 2022/02/04 | 1,110 | 1,120 | 1,098 | 1,105 | -8 | -0.7% | 12,900 |
| 2022/02/03 | 1,110 | 1,118 | 1,090 | 1,113 | +3 | +0.3% | 12,900 |
| 2022/02/02 | 1,080 | 1,115 | 1,077 | 1,110 | +30 | +2.8% | 27,500 |
| 2022/02/01 | 1,101 | 1,119 | 1,075 | 1,080 | -8 | -0.7% | 14,600 |
| 2022/01/31 | 1,061 | 1,100 | 1,056 | 1,088 | +23 | +2.2% | 23,500 |
| 2022/01/28 | 1,041 | 1,066 | 1,033 | 1,065 | +43 | +4.2% | 18,100 |
| 2022/01/27 | 1,080 | 1,080 | 1,022 | 1,022 | -58 | -5.4% | 31,400 |
| 2022/01/26 | 1,025 | 1,090 | 1,025 | 1,080 | +51 | +5% | 28,800 |
| 2022/01/25 | 1,051 | 1,051 | 1,021 | 1,029 | -11 | -1.1% | 26,400 |
| 2022/01/24 | 1,047 | 1,047 | 1,016 | 1,040 | -6 | -0.6% | 35,600 |
| 2022/01/21 | 1,076 | 1,076 | 1,042 | 1,046 | -29 | -2.7% | 19,800 |
| 2022/01/20 | 1,050 | 1,085 | 1,050 | 1,075 | +28 | +2.7% | 27,400 |
| 2022/01/19 | 1,088 | 1,098 | 1,038 | 1,047 | -39 | -3.6% | 36,100 |
| 2022/01/18 | 1,118 | 1,125 | 1,080 | 1,086 | -21 | -1.9% | 31,900 |
| 2022/01/17 | 1,124 | 1,124 | 1,099 | 1,107 | -32 | -2.8% | 33,400 |
| 2022/01/14 | 1,106 | 1,143 | 1,088 | 1,139 | +23 | +2.1% | 43,200 |
| 2022/01/13 | 1,115 | 1,154 | 1,102 | 1,116 | ±0 | ±0% | 36,300 |
| 2022/01/12 | 1,106 | 1,132 | 1,106 | 1,116 | +8 | +0.7% | 28,000 |
751～
800
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 | 165,000円 | +2.4% | +10.1% | 4.67% | 10.79倍 | 1.78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 | 144,400円 | +19.3% | +35.4% | 3.12% | 9.55倍 | 1.92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 | 150,000円 | +7.9% | +3.1% | 6.67% | 18.65倍 | 3.42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 | 115,900円 | +11.6% | -6.0% | 0.00% | 4.23倍 | 8.65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
