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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,700 | 1,735 | 1,700 | 1,732 | +28 | +1.6% | 20,500 |
2019/10/10 | 1,736 | 1,736 | 1,699 | 1,704 | -32 | -1.8% | 12,800 |
2019/10/09 | 1,726 | 1,750 | 1,713 | 1,736 | -15 | -0.9% | 26,500 |
2019/10/08 | 1,663 | 1,751 | 1,663 | 1,751 | +92 | +5.5% | 28,500 |
2019/10/07 | 1,700 | 1,700 | 1,655 | 1,659 | -34 | -2% | 24,600 |
2019/10/04 | 1,710 | 1,710 | 1,677 | 1,693 | -9 | -0.5% | 12,000 |
2019/10/03 | 1,721 | 1,728 | 1,687 | 1,702 | -49 | -2.8% | 26,400 |
2019/10/02 | 1,738 | 1,762 | 1,738 | 1,751 | +21 | +1.2% | 21,300 |
2019/10/01 | 1,688 | 1,746 | 1,688 | 1,730 | +42 | +2.5% | 17,100 |
2019/09/30 | 1,652 | 1,705 | 1,642 | 1,688 | +34 | +2.1% | 20,600 |
2019/09/27 | 1,684 | 1,684 | 1,644 | 1,654 | -48 | -2.8% | 23,000 |
2019/09/26 | 1,699 | 1,709 | 1,687 | 1,702 | +16 | +0.9% | 30,500 |
2019/09/25 | 1,734 | 1,734 | 1,667 | 1,686 | -37 | -2.1% | 26,200 |
2019/09/24 | 1,715 | 1,734 | 1,710 | 1,723 | +18 | +1.1% | 8,200 |
2019/09/20 | 1,738 | 1,745 | 1,701 | 1,705 | -40 | -2.3% | 27,700 |
2019/09/19 | 1,706 | 1,750 | 1,697 | 1,745 | +50 | +2.9% | 37,900 |
2019/09/18 | 1,668 | 1,709 | 1,668 | 1,695 | +33 | +2% | 27,100 |
2019/09/17 | 1,660 | 1,681 | 1,639 | 1,662 | +1 | +0.1% | 23,400 |
2019/09/13 | 1,687 | 1,687 | 1,617 | 1,661 | -9 | -0.5% | 43,000 |
2019/09/12 | 1,680 | 1,690 | 1,660 | 1,670 | +2 | +0.1% | 24,500 |
2019/09/11 | 1,652 | 1,685 | 1,643 | 1,668 | +16 | +1% | 25,100 |
2019/09/10 | 1,645 | 1,654 | 1,635 | 1,652 | +8 | +0.5% | 10,900 |
2019/09/09 | 1,637 | 1,645 | 1,628 | 1,644 | +8 | +0.5% | 15,600 |
2019/09/06 | 1,617 | 1,641 | 1,615 | 1,636 | +24 | +1.5% | 18,900 |
2019/09/05 | 1,570 | 1,634 | 1,570 | 1,612 | +49 | +3.1% | 22,900 |
2019/09/04 | 1,555 | 1,578 | 1,542 | 1,563 | +8 | +0.5% | 14,700 |
2019/09/03 | 1,552 | 1,582 | 1,550 | 1,555 | +3 | +0.2% | 13,100 |
2019/09/02 | 1,587 | 1,587 | 1,552 | 1,552 | -53 | -3.3% | 12,700 |
2019/08/30 | 1,577 | 1,615 | 1,567 | 1,605 | +44 | +2.8% | 19,900 |
2019/08/29 | 1,593 | 1,594 | 1,548 | 1,561 | -35 | -2.2% | 24,600 |
2019/08/28 | 1,609 | 1,610 | 1,586 | 1,596 | ±0 | ±0% | 10,000 |
2019/08/27 | 1,604 | 1,618 | 1,587 | 1,596 | -5 | -0.3% | 13,900 |
2019/08/26 | 1,601 | 1,608 | 1,575 | 1,601 | -31 | -1.9% | 28,800 |
2019/08/23 | 1,667 | 1,668 | 1,619 | 1,632 | -32 | -1.9% | 18,300 |
2019/08/22 | 1,717 | 1,717 | 1,656 | 1,664 | -27 | -1.6% | 21,100 |
2019/08/21 | 1,672 | 1,703 | 1,672 | 1,691 | -21 | -1.2% | 13,100 |
2019/08/20 | 1,703 | 1,730 | 1,702 | 1,712 | +12 | +0.7% | 22,900 |
2019/08/19 | 1,677 | 1,704 | 1,657 | 1,700 | +22 | +1.3% | 14,900 |
2019/08/16 | 1,661 | 1,706 | 1,661 | 1,678 | +31 | +1.9% | 19,000 |
2019/08/15 | 1,614 | 1,672 | 1,614 | 1,647 | -21 | -1.3% | 23,500 |
2019/08/14 | 1,670 | 1,679 | 1,640 | 1,668 | +6 | +0.4% | 22,700 |
2019/08/13 | 1,670 | 1,677 | 1,624 | 1,662 | -16 | -1% | 21,800 |
2019/08/09 | 1,697 | 1,703 | 1,665 | 1,678 | -22 | -1.3% | 30,700 |
2019/08/08 | 1,690 | 1,712 | 1,644 | 1,700 | -30 | -1.7% | 78,800 |
2019/08/07 | 1,800 | 1,813 | 1,697 | 1,730 | -338 | -16.3% | 159,000 |
2019/08/06 | 1,950 | 2,084 | 1,928 | 2,068 | +68 | +3.4% | 51,400 |
2019/08/05 | 2,007 | 2,010 | 1,938 | 2,000 | -2 | -0.1% | 29,300 |
2019/08/02 | 1,999 | 2,019 | 1,971 | 2,002 | -14 | -0.7% | 28,300 |
2019/08/01 | 1,952 | 2,038 | 1,952 | 2,016 | +39 | +2% | 14,700 |
2019/07/31 | 2,017 | 2,043 | 1,974 | 1,977 | -54 | -2.7% | 28,000 |
1251~
1300
件表示中 / 5913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 | 205,200円 | -4.9% | +0.2% | 3.70% | 13.65倍 | 2.21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 |
エラン | 69,900円 | +20.7% | +14.9% | 2.00% | 14.83倍 | 3.70倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「CSセット」を提供 |
CSP | 277,300円 | +1.8% | +0.4% | 2.16% | 14.10倍 | 1.05倍 |
|
警備業界3位。人手による常駐警備から画像・IT活用の機械警備にシフト。鉄道向けに強み |
チャームケア | 123,800円 | +4.9% | -13.8% | 2.75% | 8.49倍 | 2.17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 |
スバル興 | 298,500円 | -0.3% | -10.4% | 2.68% | 13.12倍 | 1.11倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
市場注目の銘柄
チャート関連のコラム