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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,094 | 2,245 | 2,072 | 2,245 | +179 | +8.7% | 18,800 |
| 2024/11/01 | 2,099 | 2,107 | 2,058 | 2,066 | -46 | -2.2% | 17,800 |
| 2024/10/31 | 2,123 | 2,140 | 2,098 | 2,112 | -14 | -0.7% | 15,400 |
| 2024/10/30 | 2,131 | 2,162 | 2,122 | 2,126 | +18 | +0.9% | 121,800 |
| 2024/10/29 | 2,065 | 2,108 | 2,065 | 2,108 | +53 | +2.6% | 19,200 |
| 2024/10/28 | 2,058 | 2,091 | 2,046 | 2,055 | -3 | -0.1% | 19,200 |
| 2024/10/25 | 2,081 | 2,083 | 2,032 | 2,058 | -17 | -0.8% | 20,600 |
| 2024/10/24 | 2,077 | 2,086 | 2,055 | 2,075 | -2 | -0.1% | 18,300 |
| 2024/10/23 | 2,076 | 2,092 | 2,041 | 2,077 | -10 | -0.5% | 97,200 |
| 2024/10/22 | 2,167 | 2,167 | 2,073 | 2,087 | -71 | -3.3% | 21,500 |
| 2024/10/21 | 2,184 | 2,184 | 2,152 | 2,158 | -23 | -1.1% | 14,500 |
| 2024/10/18 | 2,170 | 2,189 | 2,170 | 2,181 | +16 | +0.7% | 9,900 |
| 2024/10/17 | 2,201 | 2,201 | 2,160 | 2,165 | -20 | -0.9% | 13,400 |
| 2024/10/16 | 2,162 | 2,197 | 2,162 | 2,185 | -5 | -0.2% | 14,100 |
| 2024/10/15 | 2,233 | 2,233 | 2,174 | 2,190 | +7 | +0.3% | 28,000 |
| 2024/10/11 | 2,202 | 2,203 | 2,169 | 2,183 | -19 | -0.9% | 14,400 |
| 2024/10/10 | 2,207 | 2,215 | 2,169 | 2,202 | -5 | -0.2% | 11,500 |
| 2024/10/09 | 2,200 | 2,211 | 2,194 | 2,207 | +7 | +0.3% | 16,300 |
| 2024/10/08 | 2,221 | 2,224 | 2,190 | 2,200 | -24 | -1.1% | 28,500 |
| 2024/10/07 | 2,246 | 2,260 | 2,214 | 2,224 | -3 | -0.1% | 22,200 |
| 2024/10/04 | 2,230 | 2,273 | 2,226 | 2,227 | +11 | +0.5% | 22,000 |
| 2024/10/03 | 2,249 | 2,256 | 2,210 | 2,216 | -6 | -0.3% | 17,300 |
| 2024/10/02 | 2,269 | 2,298 | 2,206 | 2,222 | -66 | -2.9% | 33,200 |
| 2024/10/01 | 2,288 | 2,304 | 2,268 | 2,288 | +37 | +1.6% | 15,100 |
| 2024/09/30 | 2,289 | 2,300 | 2,231 | 2,251 | -82 | -3.5% | 28,400 |
| 2024/09/27 | 2,378 | 2,380 | 2,323 | 2,333 | -52 | -2.2% | 18,900 |
| 2024/09/26 | 2,332 | 2,385 | 2,332 | 2,385 | +53 | +2.3% | 25,200 |
| 2024/09/25 | 2,380 | 2,381 | 2,332 | 2,332 | -49 | -2.1% | 16,600 |
| 2024/09/24 | 2,430 | 2,433 | 2,381 | 2,381 | -7 | -0.3% | 17,500 |
| 2024/09/20 | 2,399 | 2,415 | 2,371 | 2,388 | +22 | +0.9% | 27,200 |
| 2024/09/19 | 2,344 | 2,396 | 2,344 | 2,366 | +16 | +0.7% | 16,500 |
| 2024/09/18 | 2,363 | 2,389 | 2,330 | 2,350 | -13 | -0.6% | 17,800 |
| 2024/09/17 | 2,389 | 2,398 | 2,331 | 2,363 | ±0 | ±0% | 17,600 |
| 2024/09/13 | 2,418 | 2,429 | 2,363 | 2,363 | -71 | -2.9% | 28,600 |
| 2024/09/12 | 2,390 | 2,480 | 2,383 | 2,434 | +84 | +3.6% | 42,000 |
| 2024/09/11 | 2,337 | 2,378 | 2,318 | 2,350 | +18 | +0.8% | 35,000 |
| 2024/09/10 | 2,366 | 2,380 | 2,322 | 2,332 | -23 | -1% | 20,200 |
| 2024/09/09 | 2,333 | 2,364 | 2,302 | 2,355 | -28 | -1.2% | 19,000 |
| 2024/09/06 | 2,380 | 2,408 | 2,355 | 2,383 | +3 | +0.1% | 23,300 |
| 2024/09/05 | 2,318 | 2,403 | 2,318 | 2,380 | +39 | +1.7% | 27,500 |
| 2024/09/04 | 2,338 | 2,434 | 2,325 | 2,341 | -47 | -2% | 50,200 |
| 2024/09/03 | 2,420 | 2,425 | 2,388 | 2,388 | -36 | -1.5% | 20,900 |
| 2024/09/02 | 2,460 | 2,490 | 2,397 | 2,424 | -5 | -0.2% | 36,000 |
| 2024/08/30 | 2,283 | 2,438 | 2,283 | 2,429 | +168 | +7.4% | 51,900 |
| 2024/08/29 | 2,344 | 2,344 | 2,238 | 2,261 | -88 | -3.7% | 44,900 |
| 2024/08/28 | 2,398 | 2,398 | 2,327 | 2,349 | -46 | -1.9% | 11,700 |
| 2024/08/27 | 2,362 | 2,405 | 2,358 | 2,395 | +42 | +1.8% | 19,600 |
| 2024/08/26 | 2,284 | 2,374 | 2,284 | 2,353 | +63 | +2.8% | 19,500 |
| 2024/08/23 | 2,321 | 2,321 | 2,275 | 2,290 | -32 | -1.4% | 25,900 |
| 2024/08/22 | 2,347 | 2,363 | 2,296 | 2,322 | -29 | -1.2% | 13,700 |
101～
150
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
