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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,823 | 1,825 | 1,800 | 1,822 | -1 | -0.1% | 8,300 |
| 2025/01/20 | 1,809 | 1,830 | 1,800 | 1,823 | +15 | +0.8% | 24,500 |
| 2025/01/17 | 1,839 | 1,839 | 1,806 | 1,808 | -35 | -1.9% | 11,700 |
| 2025/01/16 | 1,855 | 1,886 | 1,843 | 1,843 | -10 | -0.5% | 17,600 |
| 2025/01/15 | 1,833 | 1,867 | 1,833 | 1,853 | +22 | +1.2% | 16,500 |
| 2025/01/14 | 1,850 | 1,868 | 1,827 | 1,831 | -37 | -2% | 28,900 |
| 2025/01/10 | 1,865 | 1,870 | 1,852 | 1,868 | +3 | +0.2% | 9,200 |
| 2025/01/09 | 1,876 | 1,886 | 1,865 | 1,865 | -10 | -0.5% | 20,400 |
| 2025/01/08 | 1,890 | 1,893 | 1,875 | 1,875 | -20 | -1.1% | 21,600 |
| 2025/01/07 | 1,907 | 1,911 | 1,890 | 1,895 | -11 | -0.6% | 26,500 |
| 2025/01/06 | 1,970 | 1,970 | 1,906 | 1,906 | -23 | -1.2% | 27,800 |
| 2024/12/30 | 1,980 | 1,980 | 1,927 | 1,929 | -41 | -2.1% | 19,300 |
| 2024/12/27 | 1,949 | 1,972 | 1,946 | 1,970 | +27 | +1.4% | 17,000 |
| 2024/12/26 | 1,948 | 1,948 | 1,913 | 1,943 | -3 | -0.2% | 35,400 |
| 2024/12/25 | 1,946 | 1,946 | 1,902 | 1,946 | +14 | +0.7% | 26,400 |
| 2024/12/24 | 1,920 | 1,939 | 1,915 | 1,932 | +26 | +1.4% | 58,600 |
| 2024/12/23 | 1,903 | 1,919 | 1,896 | 1,906 | +20 | +1.1% | 11,800 |
| 2024/12/20 | 1,875 | 1,906 | 1,875 | 1,886 | +11 | +0.6% | 11,100 |
| 2024/12/19 | 1,866 | 1,889 | 1,852 | 1,875 | -8 | -0.4% | 9,500 |
| 2024/12/18 | 1,848 | 1,883 | 1,848 | 1,883 | +26 | +1.4% | 10,000 |
| 2024/12/17 | 1,887 | 1,898 | 1,850 | 1,857 | -30 | -1.6% | 23,100 |
| 2024/12/16 | 1,899 | 1,901 | 1,886 | 1,887 | -12 | -0.6% | 10,700 |
| 2024/12/13 | 1,904 | 1,910 | 1,892 | 1,899 | -13 | -0.7% | 21,300 |
| 2024/12/12 | 1,926 | 1,937 | 1,912 | 1,912 | -8 | -0.4% | 12,100 |
| 2024/12/11 | 1,941 | 1,941 | 1,909 | 1,920 | -21 | -1.1% | 25,900 |
| 2024/12/10 | 1,984 | 1,984 | 1,941 | 1,941 | -42 | -2.1% | 37,300 |
| 2024/12/09 | 1,977 | 1,997 | 1,970 | 1,983 | +3 | +0.2% | 11,600 |
| 2024/12/06 | 1,983 | 1,995 | 1,971 | 1,980 | -14 | -0.7% | 34,600 |
| 2024/12/05 | 2,020 | 2,029 | 1,994 | 1,994 | -26 | -1.3% | 27,900 |
| 2024/12/04 | 2,043 | 2,046 | 2,020 | 2,020 | -23 | -1.1% | 13,300 |
| 2024/12/03 | 2,047 | 2,051 | 2,030 | 2,043 | +12 | +0.6% | 12,700 |
| 2024/12/02 | 2,045 | 2,050 | 2,025 | 2,031 | -16 | -0.8% | 13,300 |
| 2024/11/29 | 2,050 | 2,082 | 2,034 | 2,047 | +19 | +0.9% | 14,900 |
| 2024/11/28 | 2,026 | 2,042 | 2,020 | 2,028 | -2 | -0.1% | 13,900 |
| 2024/11/27 | 2,030 | 2,072 | 2,021 | 2,030 | -21 | -1% | 16,000 |
| 2024/11/26 | 2,046 | 2,068 | 2,031 | 2,051 | +5 | +0.2% | 9,400 |
| 2024/11/25 | 2,073 | 2,092 | 2,034 | 2,046 | -6 | -0.3% | 18,300 |
| 2024/11/22 | 2,038 | 2,065 | 2,020 | 2,052 | +12 | +0.6% | 18,000 |
| 2024/11/21 | 2,039 | 2,042 | 2,025 | 2,040 | +16 | +0.8% | 16,600 |
| 2024/11/20 | 2,053 | 2,065 | 2,024 | 2,024 | -34 | -1.7% | 17,500 |
| 2024/11/19 | 2,026 | 2,064 | 2,019 | 2,058 | +28 | +1.4% | 9,700 |
| 2024/11/18 | 2,046 | 2,061 | 2,029 | 2,030 | -24 | -1.2% | 20,000 |
| 2024/11/15 | 2,084 | 2,084 | 2,054 | 2,054 | +6 | +0.3% | 13,000 |
| 2024/11/14 | 2,124 | 2,124 | 2,048 | 2,048 | -76 | -3.6% | 50,900 |
| 2024/11/13 | 2,135 | 2,146 | 2,102 | 2,124 | -11 | -0.5% | 23,200 |
| 2024/11/12 | 2,109 | 2,154 | 2,109 | 2,135 | +27 | +1.3% | 24,300 |
| 2024/11/11 | 2,146 | 2,146 | 2,102 | 2,108 | -38 | -1.8% | 19,500 |
| 2024/11/08 | 2,184 | 2,199 | 2,142 | 2,146 | -21 | -1% | 18,100 |
| 2024/11/07 | 2,154 | 2,209 | 2,150 | 2,167 | +13 | +0.6% | 52,600 |
| 2024/11/06 | 2,210 | 2,211 | 2,148 | 2,154 | -91 | -4.1% | 57,200 |
51～
100
件表示中 / 6000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 | 155,200円 | -4.9% | +0.2% | 4.90% | 10.32倍 | 1.67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 |
| エフアンドエム | 200,700円 | +12.2% | -14.7% | 1.99% | 21.86倍 | 2.45倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| 日本ケア | 193,300円 | +10.2% | +13.6% | 3.62% | 16.69倍 | 1.85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 |
| シーティーエス | 72,600円 | +8.2% | +5.9% | 3.44% | 15.15倍 | 2.46倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ＫＮＴＣＴ | 111,400円 | +11.6% | -6.0% | 0.00% | 4.06倍 | 8.31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
