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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,751 | 1,779 | 1,717 | 1,732 | -46 | -2.6% | 37,800 |
| 2023/12/07 | 1,807 | 1,807 | 1,771 | 1,778 | -30 | -1.7% | 25,700 |
| 2023/12/06 | 1,772 | 1,815 | 1,751 | 1,808 | +25 | +1.4% | 30,500 |
| 2023/12/05 | 1,813 | 1,837 | 1,783 | 1,783 | -50 | -2.7% | 27,000 |
| 2023/12/04 | 1,807 | 1,840 | 1,795 | 1,833 | +39 | +2.2% | 30,900 |
| 2023/12/01 | 1,837 | 1,839 | 1,784 | 1,794 | -56 | -3% | 49,600 |
| 2023/11/30 | 1,846 | 1,850 | 1,810 | 1,850 | +12 | +0.7% | 36,500 |
| 2023/11/29 | 1,819 | 1,849 | 1,798 | 1,838 | +15 | +0.8% | 47,800 |
| 2023/11/28 | 1,786 | 1,846 | 1,773 | 1,823 | +37 | +2.1% | 65,700 |
| 2023/11/27 | 1,727 | 1,796 | 1,724 | 1,786 | +77 | +4.5% | 103,700 |
| 2023/11/24 | 1,670 | 1,722 | 1,670 | 1,709 | +44 | +2.6% | 40,500 |
| 2023/11/22 | 1,650 | 1,682 | 1,650 | 1,665 | -9 | -0.5% | 41,000 |
| 2023/11/21 | 1,673 | 1,690 | 1,660 | 1,674 | -8 | -0.5% | 26,000 |
| 2023/11/20 | 1,680 | 1,709 | 1,673 | 1,682 | +2 | +0.1% | 32,200 |
| 2023/11/17 | 1,651 | 1,680 | 1,651 | 1,680 | +20 | +1.2% | 17,800 |
| 2023/11/16 | 1,671 | 1,687 | 1,656 | 1,660 | -34 | -2% | 20,100 |
| 2023/11/15 | 1,694 | 1,700 | 1,681 | 1,694 | +25 | +1.5% | 25,300 |
| 2023/11/14 | 1,686 | 1,694 | 1,669 | 1,669 | -10 | -0.6% | 18,900 |
| 2023/11/13 | 1,674 | 1,692 | 1,662 | 1,679 | -14 | -0.8% | 39,400 |
| 2023/11/10 | 1,662 | 1,693 | 1,656 | 1,693 | +5 | +0.3% | 30,300 |
| 2023/11/09 | 1,666 | 1,688 | 1,634 | 1,688 | +19 | +1.1% | 48,400 |
| 2023/11/08 | 1,710 | 1,726 | 1,667 | 1,669 | +86 | +5.4% | 191,500 |
| 2023/11/07 | 1,600 | 1,603 | 1,582 | 1,583 | -28 | -1.7% | 31,400 |
| 2023/11/06 | 1,600 | 1,618 | 1,589 | 1,611 | +27 | +1.7% | 34,000 |
| 2023/11/02 | 1,584 | 1,591 | 1,566 | 1,584 | +11 | +0.7% | 27,200 |
| 2023/11/01 | 1,582 | 1,591 | 1,560 | 1,573 | +11 | +0.7% | 18,400 |
| 2023/10/31 | 1,550 | 1,564 | 1,527 | 1,562 | +26 | +1.7% | 33,700 |
| 2023/10/30 | 1,535 | 1,547 | 1,525 | 1,536 | -14 | -0.9% | 124,400 |
| 2023/10/27 | 1,530 | 1,552 | 1,530 | 1,550 | +31 | +2% | 15,700 |
| 2023/10/26 | 1,522 | 1,550 | 1,514 | 1,519 | -25 | -1.6% | 17,900 |
| 2023/10/25 | 1,566 | 1,566 | 1,540 | 1,544 | -6 | -0.4% | 26,200 |
| 2023/10/24 | 1,527 | 1,557 | 1,502 | 1,550 | +38 | +2.5% | 27,900 |
| 2023/10/23 | 1,539 | 1,539 | 1,510 | 1,512 | -27 | -1.8% | 16,200 |
| 2023/10/20 | 1,547 | 1,547 | 1,526 | 1,539 | -11 | -0.7% | 15,700 |
| 2023/10/19 | 1,524 | 1,567 | 1,522 | 1,550 | -3 | -0.2% | 20,100 |
| 2023/10/18 | 1,572 | 1,572 | 1,535 | 1,553 | -12 | -0.8% | 16,300 |
| 2023/10/17 | 1,558 | 1,568 | 1,548 | 1,565 | +26 | +1.7% | 20,000 |
| 2023/10/16 | 1,537 | 1,555 | 1,526 | 1,539 | -13 | -0.8% | 22,800 |
| 2023/10/13 | 1,561 | 1,563 | 1,548 | 1,552 | -25 | -1.6% | 27,500 |
| 2023/10/12 | 1,560 | 1,577 | 1,548 | 1,577 | +16 | +1% | 22,100 |
| 2023/10/11 | 1,595 | 1,595 | 1,558 | 1,561 | -33 | -2.1% | 20,100 |
| 2023/10/10 | 1,583 | 1,595 | 1,579 | 1,594 | +26 | +1.7% | 19,700 |
| 2023/10/06 | 1,555 | 1,573 | 1,548 | 1,568 | +20 | +1.3% | 16,800 |
| 2023/10/05 | 1,525 | 1,549 | 1,525 | 1,548 | +47 | +3.1% | 22,300 |
| 2023/10/04 | 1,514 | 1,533 | 1,500 | 1,501 | -37 | -2.4% | 42,400 |
| 2023/10/03 | 1,555 | 1,572 | 1,538 | 1,538 | -28 | -1.8% | 33,000 |
| 2023/10/02 | 1,620 | 1,634 | 1,566 | 1,566 | -50 | -3.1% | 47,900 |
| 2023/09/29 | 1,630 | 1,630 | 1,604 | 1,616 | ±0 | ±0% | 34,200 |
| 2023/09/28 | 1,630 | 1,633 | 1,608 | 1,616 | -45 | -2.7% | 28,700 |
| 2023/09/27 | 1,630 | 1,664 | 1,621 | 1,661 | +22 | +1.3% | 39,900 |
101～
150
件表示中 / 5779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 | 193,800円 | -4.9% | +0.2% | 3.92% | 12.87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 | 146,500円 | +19.8% | +18.7% | 0.55% | 23.45倍 | 3.49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 | 171,000円 | +10.4% | +16.0% | 2.51% | 11.92倍 | 2.37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 | 182,500円 | +7.9% | +3.1% | 5.48% | 22.67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 | 111,100円 | -3.7% | -23.3% | 3.78% | 8.91倍 | 1.08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
