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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,886 | 1,970 | 1,867 | 1,945 | +57 | +3% | 17,900 |
| 2019/02/04 | 1,752 | 1,893 | 1,752 | 1,888 | +138 | +7.9% | 18,700 |
| 2019/02/01 | 1,725 | 1,752 | 1,721 | 1,750 | +23 | +1.3% | 7,500 |
| 2019/01/31 | 1,722 | 1,739 | 1,700 | 1,727 | +22 | +1.3% | 7,400 |
| 2019/01/30 | 1,780 | 1,780 | 1,702 | 1,705 | -93 | -5.2% | 25,900 |
| 2019/01/29 | 1,741 | 1,798 | 1,741 | 1,798 | +28 | +1.6% | 11,600 |
| 2019/01/28 | 1,744 | 1,783 | 1,744 | 1,770 | -9 | -0.5% | 8,000 |
| 2019/01/25 | 1,755 | 1,783 | 1,749 | 1,779 | +42 | +2.4% | 11,400 |
| 2019/01/24 | 1,716 | 1,744 | 1,709 | 1,737 | +10 | +0.6% | 18,900 |
| 2019/01/23 | 1,734 | 1,740 | 1,710 | 1,727 | -16 | -0.9% | 11,200 |
| 2019/01/22 | 1,786 | 1,810 | 1,732 | 1,743 | -57 | -3.2% | 19,400 |
| 2019/01/21 | 1,804 | 1,819 | 1,779 | 1,800 | +30 | +1.7% | 8,500 |
| 2019/01/18 | 1,761 | 1,795 | 1,761 | 1,770 | +12 | +0.7% | 6,800 |
| 2019/01/17 | 1,758 | 1,775 | 1,739 | 1,758 | -9 | -0.5% | 6,500 |
| 2019/01/16 | 1,724 | 1,845 | 1,692 | 1,767 | +3 | +0.2% | 17,400 |
| 2019/01/15 | 1,640 | 1,764 | 1,640 | 1,764 | +124 | +7.6% | 13,400 |
| 2019/01/11 | 1,654 | 1,692 | 1,629 | 1,640 | -14 | -0.8% | 14,900 |
| 2019/01/10 | 1,711 | 1,727 | 1,651 | 1,654 | -57 | -3.3% | 11,100 |
| 2019/01/09 | 1,748 | 1,748 | 1,700 | 1,711 | -8 | -0.5% | 13,400 |
| 2019/01/08 | 1,715 | 1,770 | 1,708 | 1,719 | +8 | +0.5% | 12,800 |
| 2019/01/07 | 1,676 | 1,748 | 1,671 | 1,711 | +67 | +4.1% | 18,100 |
| 2019/01/04 | 1,552 | 1,645 | 1,529 | 1,644 | -19 | -1.1% | 24,800 |
| 2018/12/28 | 1,730 | 1,736 | 1,663 | 1,663 | -93 | -5.3% | 16,800 |
| 2018/12/27 | 1,710 | 1,774 | 1,688 | 1,756 | +108 | +6.6% | 17,300 |
| 2018/12/26 | 1,664 | 1,735 | 1,613 | 1,648 | +24 | +1.5% | 24,900 |
| 2018/12/25 | 1,603 | 1,670 | 1,557 | 1,624 | -68 | -4% | 68,700 |
| 2018/12/21 | 1,691 | 1,719 | 1,605 | 1,692 | -31 | -1.8% | 31,900 |
| 2018/12/20 | 1,752 | 1,752 | 1,685 | 1,723 | -96 | -5.3% | 30,800 |
| 2018/12/19 | 1,745 | 1,869 | 1,718 | 1,819 | +84 | +4.8% | 29,100 |
| 2018/12/18 | 1,796 | 1,800 | 1,725 | 1,735 | -72 | -4% | 16,800 |
| 2018/12/17 | 1,871 | 1,872 | 1,794 | 1,807 | -45 | -2.4% | 10,400 |
| 2018/12/14 | 1,900 | 1,917 | 1,839 | 1,852 | -88 | -4.5% | 24,900 |
| 2018/12/13 | 1,924 | 1,940 | 1,861 | 1,940 | +36 | +1.9% | 18,700 |
| 2018/12/12 | 1,860 | 1,909 | 1,831 | 1,904 | +100 | +5.5% | 12,600 |
| 2018/12/11 | 1,926 | 1,926 | 1,795 | 1,804 | -95 | -5% | 38,200 |
| 2018/12/10 | 1,951 | 1,958 | 1,834 | 1,899 | -92 | -4.6% | 40,200 |
| 2018/12/07 | 1,995 | 2,001 | 1,961 | 1,991 | -4 | -0.2% | 6,100 |
| 2018/12/06 | 2,043 | 2,101 | 1,978 | 1,995 | -41 | -2% | 16,800 |
| 2018/12/05 | 2,031 | 2,071 | 2,031 | 2,036 | -38 | -1.8% | 7,400 |
| 2018/12/04 | 2,118 | 2,121 | 2,031 | 2,074 | -72 | -3.4% | 27,100 |
| 2018/12/03 | 2,156 | 2,171 | 2,129 | 2,146 | -49 | -2.2% | 13,100 |
| 2018/11/30 | 2,156 | 2,195 | 2,104 | 2,195 | +29 | +1.3% | 26,500 |
| 2018/11/29 | 2,112 | 2,185 | 2,112 | 2,166 | +54 | +2.6% | 31,300 |
| 2018/11/28 | 2,082 | 2,119 | 2,046 | 2,112 | +17 | +0.8% | 31,800 |
| 2018/11/27 | 2,075 | 2,095 | 2,008 | 2,095 | +76 | +3.8% | 26,500 |
| 2018/11/26 | 1,960 | 2,030 | 1,929 | 2,019 | +79 | +4.1% | 26,000 |
| 2018/11/22 | 1,915 | 1,958 | 1,912 | 1,940 | +24 | +1.3% | 10,000 |
| 2018/11/21 | 1,888 | 1,925 | 1,852 | 1,916 | +7 | +0.4% | 15,500 |
| 2018/11/20 | 1,920 | 1,955 | 1,853 | 1,909 | -20 | -1% | 29,900 |
| 2018/11/19 | 1,925 | 1,953 | 1,916 | 1,929 | -31 | -1.6% | 28,200 |
1601～
1650
件表示中 / 6097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 | 181,300円 | +14.2% | -9.7% | 4.25% | 12.61倍 | 1.92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 |
| アミューズ | 198,000円 | -4.7% | +28.2% | 2.02% | 12.81倍 | 0.93倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| シーユーシー | 122,800円 | +23.8% | -4.7% | 0.00% | 12.50倍 | 1.21倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＩＮＴＬＯＯＰ | 770,000円 | +27.6% | +30.3% | 0.00% | 29.75倍 | 6.72倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| スペース | 135,500円 | +2.1% | +16.2% | 4.43% | 11.87倍 | 0.99倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
市場注目の銘柄
チャート関連のコラム
