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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
