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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,672 | 1,679 | 1,645 | 1,662 | -5 | -0.3% | 10,100 |
| 2025/04/18 | 1,630 | 1,670 | 1,627 | 1,667 | +38 | +2.3% | 7,600 |
| 2025/04/17 | 1,610 | 1,631 | 1,610 | 1,629 | +6 | +0.4% | 8,100 |
| 2025/04/16 | 1,660 | 1,660 | 1,609 | 1,623 | -38 | -2.3% | 17,100 |
| 2025/04/15 | 1,661 | 1,671 | 1,643 | 1,661 | +20 | +1.2% | 9,900 |
| 2025/04/14 | 1,648 | 1,669 | 1,626 | 1,641 | -7 | -0.4% | 17,500 |
| 2025/04/11 | 1,596 | 1,648 | 1,572 | 1,648 | +29 | +1.8% | 21,100 |
| 2025/04/10 | 1,650 | 1,650 | 1,581 | 1,619 | +104 | +6.9% | 36,900 |
| 2025/04/09 | 1,497 | 1,563 | 1,450 | 1,515 | -17 | -1.1% | 33,200 |
| 2025/04/08 | 1,509 | 1,553 | 1,509 | 1,532 | +95 | +6.6% | 33,700 |
| 2025/04/07 | 1,426 | 1,485 | 1,425 | 1,437 | -115 | -7.4% | 45,100 |
| 2025/04/04 | 1,613 | 1,616 | 1,511 | 1,552 | -92 | -5.6% | 56,500 |
| 2025/04/03 | 1,658 | 1,663 | 1,637 | 1,644 | -54 | -3.2% | 28,200 |
| 2025/04/02 | 1,732 | 1,737 | 1,694 | 1,698 | -34 | -2% | 40,500 |
| 2025/04/01 | 1,742 | 1,757 | 1,730 | 1,732 | -10 | -0.6% | 17,900 |
| 2025/03/31 | 1,781 | 1,781 | 1,740 | 1,742 | -44 | -2.5% | 30,600 |
| 2025/03/28 | 1,797 | 1,805 | 1,780 | 1,786 | -49 | -2.7% | 20,500 |
| 2025/03/27 | 1,808 | 1,835 | 1,808 | 1,835 | +17 | +0.9% | 31,500 |
| 2025/03/26 | 1,801 | 1,824 | 1,781 | 1,818 | +26 | +1.5% | 41,700 |
| 2025/03/25 | 1,796 | 1,800 | 1,775 | 1,792 | +14 | +0.8% | 19,500 |
| 2025/03/24 | 1,790 | 1,802 | 1,778 | 1,778 | ±0 | ±0% | 13,800 |
| 2025/03/21 | 1,776 | 1,785 | 1,772 | 1,778 | +5 | +0.3% | 20,500 |
| 2025/03/19 | 1,780 | 1,782 | 1,764 | 1,773 | -7 | -0.4% | 14,900 |
| 2025/03/18 | 1,742 | 1,792 | 1,742 | 1,780 | +49 | +2.8% | 28,900 |
| 2025/03/17 | 1,737 | 1,740 | 1,730 | 1,731 | +1 | +0.1% | 11,900 |
| 2025/03/14 | 1,718 | 1,733 | 1,718 | 1,730 | -2 | -0.1% | 21,500 |
| 2025/03/13 | 1,750 | 1,750 | 1,726 | 1,732 | +8 | +0.5% | 8,300 |
| 2025/03/12 | 1,730 | 1,739 | 1,723 | 1,724 | -5 | -0.3% | 12,900 |
| 2025/03/11 | 1,730 | 1,730 | 1,711 | 1,729 | -10 | -0.6% | 17,600 |
| 2025/03/10 | 1,739 | 1,747 | 1,733 | 1,739 | ±0 | ±0% | 5,800 |
| 2025/03/07 | 1,749 | 1,762 | 1,724 | 1,739 | -10 | -0.6% | 11,700 |
| 2025/03/06 | 1,777 | 1,788 | 1,740 | 1,749 | -18 | -1% | 15,600 |
| 2025/03/05 | 1,765 | 1,773 | 1,750 | 1,767 | -4 | -0.2% | 17,800 |
| 2025/03/04 | 1,753 | 1,771 | 1,733 | 1,771 | +6 | +0.3% | 15,500 |
| 2025/03/03 | 1,749 | 1,765 | 1,733 | 1,765 | +46 | +2.7% | 10,600 |
| 2025/02/28 | 1,751 | 1,751 | 1,712 | 1,719 | -26 | -1.5% | 15,200 |
| 2025/02/27 | 1,713 | 1,745 | 1,709 | 1,745 | +29 | +1.7% | 10,600 |
| 2025/02/26 | 1,720 | 1,721 | 1,696 | 1,716 | -4 | -0.2% | 18,700 |
| 2025/02/25 | 1,730 | 1,731 | 1,713 | 1,720 | ±0 | ±0% | 15,000 |
| 2025/02/21 | 1,750 | 1,753 | 1,720 | 1,720 | -35 | -2% | 20,600 |
| 2025/02/20 | 1,768 | 1,775 | 1,753 | 1,755 | -13 | -0.7% | 12,800 |
| 2025/02/19 | 1,780 | 1,793 | 1,768 | 1,768 | -14 | -0.8% | 11,800 |
| 2025/02/18 | 1,783 | 1,791 | 1,768 | 1,782 | -1 | -0.1% | 12,600 |
| 2025/02/17 | 1,819 | 1,819 | 1,777 | 1,783 | -24 | -1.3% | 26,300 |
| 2025/02/14 | 1,836 | 1,836 | 1,807 | 1,807 | -15 | -0.8% | 18,100 |
| 2025/02/13 | 1,822 | 1,839 | 1,819 | 1,822 | +8 | +0.4% | 9,500 |
| 2025/02/12 | 1,835 | 1,835 | 1,814 | 1,814 | -12 | -0.7% | 13,900 |
| 2025/02/10 | 1,823 | 1,845 | 1,815 | 1,826 | ±0 | ±0% | 16,400 |
| 2025/02/07 | 1,875 | 1,875 | 1,826 | 1,826 | -41 | -2.2% | 22,000 |
| 2025/02/06 | 1,928 | 1,987 | 1,830 | 1,867 | -56 | -2.9% | 83,900 |
51～
100
件表示中 / 6061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 | 162,400円 | +14.2% | -9.7% | 4.74% | 11.28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 | 69,200円 | +11.8% | +0.1% | 1.73% | 19.46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 | 296,000円 | +9.0% | -19.8% | 3.21% | 12.06倍 | 1.00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 |
| フィットイージ | 200,000円 | +37.9% | +39.4% | 1.20% | 21.47倍 | 9.39倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
市場注目の銘柄
チャート関連のコラム
