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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,775 | 1,787 | 1,758 | 1,777 | +26 | +1.5% | 34,500 |
| 2024/02/21 | 1,745 | 1,764 | 1,722 | 1,751 | +31 | +1.8% | 35,500 |
| 2024/02/20 | 1,718 | 1,727 | 1,704 | 1,720 | +9 | +0.5% | 36,700 |
| 2024/02/19 | 1,701 | 1,712 | 1,686 | 1,711 | +12 | +0.7% | 22,100 |
| 2024/02/16 | 1,668 | 1,709 | 1,668 | 1,699 | +32 | +1.9% | 25,500 |
| 2024/02/15 | 1,708 | 1,710 | 1,667 | 1,667 | -28 | -1.7% | 32,600 |
| 2024/02/14 | 1,724 | 1,724 | 1,690 | 1,695 | -41 | -2.4% | 27,300 |
| 2024/02/13 | 1,715 | 1,751 | 1,694 | 1,736 | +51 | +3% | 63,300 |
| 2024/02/09 | 1,694 | 1,714 | 1,683 | 1,685 | -13 | -0.8% | 41,600 |
| 2024/02/08 | 1,730 | 1,730 | 1,693 | 1,698 | -53 | -3% | 80,800 |
| 2024/02/07 | 1,742 | 1,760 | 1,701 | 1,751 | -86 | -4.7% | 104,500 |
| 2024/02/06 | 1,836 | 1,851 | 1,811 | 1,837 | -20 | -1.1% | 50,900 |
| 2024/02/05 | 1,896 | 1,896 | 1,851 | 1,857 | +20 | +1.1% | 37,800 |
| 2024/02/02 | 1,864 | 1,866 | 1,826 | 1,837 | -8 | -0.4% | 36,200 |
| 2024/02/01 | 1,820 | 1,869 | 1,809 | 1,845 | +11 | +0.6% | 40,500 |
| 2024/01/31 | 1,790 | 1,834 | 1,789 | 1,834 | +54 | +3% | 35,900 |
| 2024/01/30 | 1,797 | 1,804 | 1,778 | 1,780 | ±0 | ±0% | 27,200 |
| 2024/01/29 | 1,790 | 1,796 | 1,778 | 1,780 | +12 | +0.7% | 20,800 |
| 2024/01/26 | 1,777 | 1,817 | 1,768 | 1,768 | +5 | +0.3% | 31,500 |
| 2024/01/25 | 1,759 | 1,774 | 1,750 | 1,763 | +6 | +0.3% | 19,400 |
| 2024/01/24 | 1,740 | 1,768 | 1,727 | 1,757 | +14 | +0.8% | 23,700 |
| 2024/01/23 | 1,740 | 1,758 | 1,736 | 1,743 | +10 | +0.6% | 16,200 |
| 2024/01/22 | 1,737 | 1,737 | 1,719 | 1,733 | +33 | +1.9% | 17,000 |
| 2024/01/19 | 1,704 | 1,710 | 1,691 | 1,700 | -4 | -0.2% | 13,500 |
| 2024/01/18 | 1,689 | 1,714 | 1,689 | 1,704 | +15 | +0.9% | 7,900 |
| 2024/01/17 | 1,731 | 1,731 | 1,687 | 1,689 | -27 | -1.6% | 31,900 |
| 2024/01/16 | 1,761 | 1,761 | 1,710 | 1,716 | -45 | -2.6% | 20,300 |
| 2024/01/15 | 1,746 | 1,774 | 1,746 | 1,761 | +17 | +1% | 12,900 |
| 2024/01/12 | 1,776 | 1,776 | 1,730 | 1,744 | -32 | -1.8% | 20,700 |
| 2024/01/11 | 1,797 | 1,813 | 1,771 | 1,776 | -5 | -0.3% | 17,100 |
| 2024/01/10 | 1,780 | 1,801 | 1,777 | 1,781 | +10 | +0.6% | 15,000 |
| 2024/01/09 | 1,785 | 1,812 | 1,752 | 1,771 | +15 | +0.9% | 15,100 |
| 2024/01/05 | 1,733 | 1,765 | 1,730 | 1,756 | +30 | +1.7% | 12,800 |
| 2024/01/04 | 1,708 | 1,733 | 1,675 | 1,726 | +15 | +0.9% | 23,200 |
| 2023/12/29 | 1,721 | 1,728 | 1,700 | 1,711 | -10 | -0.6% | 24,900 |
| 2023/12/28 | 1,722 | 1,730 | 1,718 | 1,721 | -19 | -1.1% | 11,300 |
| 2023/12/27 | 1,738 | 1,747 | 1,720 | 1,740 | +5 | +0.3% | 24,400 |
| 2023/12/26 | 1,727 | 1,753 | 1,727 | 1,735 | ±0 | ±0% | 19,500 |
| 2023/12/25 | 1,762 | 1,762 | 1,727 | 1,735 | -9 | -0.5% | 18,900 |
| 2023/12/22 | 1,733 | 1,759 | 1,733 | 1,744 | +2 | +0.1% | 13,500 |
| 2023/12/21 | 1,750 | 1,750 | 1,726 | 1,742 | -34 | -1.9% | 19,400 |
| 2023/12/20 | 1,747 | 1,789 | 1,747 | 1,776 | +29 | +1.7% | 18,700 |
| 2023/12/19 | 1,727 | 1,756 | 1,723 | 1,747 | +24 | +1.4% | 17,300 |
| 2023/12/18 | 1,734 | 1,734 | 1,697 | 1,723 | -18 | -1% | 21,600 |
| 2023/12/15 | 1,740 | 1,753 | 1,723 | 1,741 | -4 | -0.2% | 15,500 |
| 2023/12/14 | 1,774 | 1,784 | 1,743 | 1,745 | -11 | -0.6% | 12,600 |
| 2023/12/13 | 1,751 | 1,766 | 1,751 | 1,756 | +5 | +0.3% | 10,000 |
| 2023/12/12 | 1,782 | 1,782 | 1,744 | 1,751 | -13 | -0.7% | 27,400 |
| 2023/12/11 | 1,759 | 1,764 | 1,737 | 1,764 | +32 | +1.8% | 23,000 |
| 2023/12/08 | 1,751 | 1,779 | 1,717 | 1,732 | -46 | -2.6% | 37,800 |
51～
100
件表示中 / 5778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 | 193,600円 | -4.9% | +0.2% | 3.93% | 12.86倍 | 2.22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 |
| ミダックＨＤ | 145,700円 | +19.8% | +18.7% | 0.55% | 23.32倍 | 3.47倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| クリーク＆リバ | 170,100円 | +10.4% | +16.0% | 2.53% | 11.86倍 | 2.36倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
| ＩＴＭ | 182,700円 | +7.9% | +3.1% | 5.47% | 22.69倍 | 3.61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 |
| Ｖコマース | 110,500円 | -3.7% | -23.3% | 3.80% | 8.86倍 | 1.07倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
市場注目の銘柄
チャート関連のコラム
