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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/30 | 1,192 | 1,209 | 1,163 | 1,188 | -27 | -2.2% | 26,200 |
| 2022/03/29 | 1,192 | 1,215 | 1,177 | 1,215 | +23 | +1.9% | 27,800 |
| 2022/03/28 | 1,184 | 1,192 | 1,160 | 1,192 | +22 | +1.9% | 14,600 |
| 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 |
801～
850
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
