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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/06/09 | 1,155 | 1,161 | 1,148 | 1,160 | +3 | +0.3% | 10,400 |
| 2022/06/08 | 1,149 | 1,157 | 1,146 | 1,157 | +13 | +1.1% | 16,700 |
| 2022/06/07 | 1,150 | 1,154 | 1,142 | 1,144 | -5 | -0.4% | 10,700 |
| 2022/06/06 | 1,146 | 1,155 | 1,136 | 1,149 | -2 | -0.2% | 16,000 |
| 2022/06/03 | 1,154 | 1,160 | 1,149 | 1,151 | -2 | -0.2% | 15,100 |
| 2022/06/02 | 1,166 | 1,166 | 1,150 | 1,153 | -14 | -1.2% | 10,400 |
| 2022/06/01 | 1,162 | 1,167 | 1,155 | 1,167 | +5 | +0.4% | 11,100 |
| 2022/05/31 | 1,172 | 1,172 | 1,158 | 1,162 | -11 | -0.9% | 16,900 |
| 2022/05/30 | 1,154 | 1,173 | 1,150 | 1,173 | +32 | +2.8% | 51,400 |
| 2022/05/27 | 1,147 | 1,149 | 1,126 | 1,141 | +1 | +0.1% | 22,400 |
| 2022/05/26 | 1,134 | 1,153 | 1,134 | 1,140 | +1 | +0.1% | 19,300 |
| 2022/05/25 | 1,140 | 1,152 | 1,131 | 1,139 | -1 | -0.1% | 18,700 |
| 2022/05/24 | 1,156 | 1,156 | 1,137 | 1,140 | -13 | -1.1% | 8,600 |
| 2022/05/23 | 1,144 | 1,153 | 1,141 | 1,153 | +23 | +2% | 15,800 |
| 2022/05/20 | 1,116 | 1,134 | 1,116 | 1,130 | +15 | +1.3% | 15,500 |
| 2022/05/19 | 1,122 | 1,130 | 1,113 | 1,115 | -28 | -2.4% | 17,600 |
| 2022/05/18 | 1,150 | 1,161 | 1,139 | 1,143 | -9 | -0.8% | 72,400 |
| 2022/05/17 | 1,165 | 1,175 | 1,149 | 1,152 | -17 | -1.5% | 14,000 |
| 2022/05/16 | 1,175 | 1,175 | 1,155 | 1,169 | +6 | +0.5% | 15,300 |
| 2022/05/13 | 1,148 | 1,171 | 1,141 | 1,163 | +15 | +1.3% | 24,900 |
| 2022/05/12 | 1,150 | 1,170 | 1,143 | 1,148 | -19 | -1.6% | 28,500 |
| 2022/05/11 | 1,178 | 1,194 | 1,162 | 1,167 | +5 | +0.4% | 32,000 |
| 2022/05/10 | 1,210 | 1,210 | 1,139 | 1,162 | +1 | +0.1% | 31,300 |
| 2022/05/09 | 1,202 | 1,207 | 1,161 | 1,161 | -38 | -3.2% | 17,700 |
| 2022/05/06 | 1,211 | 1,220 | 1,196 | 1,199 | -1 | -0.1% | 32,700 |
| 2022/05/02 | 1,181 | 1,211 | 1,180 | 1,200 | +6 | +0.5% | 16,200 |
| 2022/04/28 | 1,184 | 1,203 | 1,184 | 1,194 | -3 | -0.3% | 26,600 |
| 2022/04/27 | 1,176 | 1,197 | 1,163 | 1,197 | +14 | +1.2% | 41,700 |
| 2022/04/26 | 1,202 | 1,217 | 1,183 | 1,183 | -26 | -2.2% | 16,200 |
| 2022/04/25 | 1,201 | 1,225 | 1,200 | 1,209 | -15 | -1.2% | 14,900 |
| 2022/04/22 | 1,234 | 1,234 | 1,206 | 1,224 | -18 | -1.4% | 14,200 |
| 2022/04/21 | 1,232 | 1,243 | 1,225 | 1,242 | +10 | +0.8% | 10,500 |
| 2022/04/20 | 1,260 | 1,262 | 1,232 | 1,232 | -28 | -2.2% | 19,700 |
| 2022/04/19 | 1,252 | 1,263 | 1,241 | 1,260 | +8 | +0.6% | 7,700 |
| 2022/04/18 | 1,227 | 1,258 | 1,223 | 1,252 | ±0 | ±0% | 17,400 |
| 2022/04/15 | 1,257 | 1,268 | 1,241 | 1,252 | -11 | -0.9% | 15,700 |
| 2022/04/14 | 1,252 | 1,268 | 1,244 | 1,263 | +9 | +0.7% | 22,700 |
| 2022/04/13 | 1,205 | 1,255 | 1,197 | 1,254 | +21 | +1.7% | 31,400 |
| 2022/04/12 | 1,232 | 1,243 | 1,213 | 1,233 | -2 | -0.2% | 22,000 |
| 2022/04/11 | 1,215 | 1,259 | 1,213 | 1,235 | +18 | +1.5% | 39,800 |
| 2022/04/08 | 1,280 | 1,288 | 1,211 | 1,217 | -61 | -4.8% | 55,900 |
| 2022/04/07 | 1,267 | 1,278 | 1,229 | 1,278 | +12 | +0.9% | 59,600 |
| 2022/04/06 | 1,229 | 1,300 | 1,223 | 1,266 | +103 | +8.9% | 182,500 |
| 2022/04/05 | 1,186 | 1,186 | 1,151 | 1,163 | -13 | -1.1% | 22,800 |
| 2022/04/04 | 1,175 | 1,180 | 1,161 | 1,176 | +7 | +0.6% | 7,300 |
| 2022/04/01 | 1,176 | 1,194 | 1,168 | 1,169 | -12 | -1% | 13,900 |
| 2022/03/31 | 1,181 | 1,186 | 1,166 | 1,181 | -7 | -0.6% | 18,200 |
751～
800
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
