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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 2,132.5 | 2,167.5 | 2,060 | 2,062.5 | -72.5 | -3.4% | 70,800 |
| 2017/09/21 | 2,062.5 | 2,185 | 2,062.5 | 2,135 | +35 | +1.7% | 85,600 |
| 2017/09/20 | 2,020 | 2,112.5 | 1,970 | 2,100 | +97.5 | +4.9% | 108,400 |
| 2017/09/19 | 1,910 | 2,025 | 1,910 | 2,002.5 | +112.5 | +6% | 105,200 |
| 2017/09/15 | 1,880 | 1,907.5 | 1,877.5 | 1,890 | +5 | +0.3% | 20,000 |
| 2017/09/14 | 1,872.5 | 1,905 | 1,860 | 1,885 | +15 | +0.8% | 24,000 |
| 2017/09/13 | 1,872.5 | 1,900 | 1,870 | 1,870 | -32.5 | -1.7% | 32,400 |
| 2017/09/12 | 1,915 | 1,925 | 1,872.5 | 1,902.5 | +22.5 | +1.2% | 33,600 |
| 2017/09/11 | 1,887.5 | 1,925 | 1,880 | 1,880 | +17.5 | +0.9% | 15,600 |
| 2017/09/08 | 1,857.5 | 1,885 | 1,857.5 | 1,862.5 | +7.5 | +0.4% | 9,200 |
| 2017/09/07 | 1,890 | 1,895 | 1,855 | 1,855 | +7.5 | +0.4% | 10,000 |
| 2017/09/06 | 1,832.5 | 1,897.5 | 1,830 | 1,847.5 | +10 | +0.5% | 20,000 |
| 2017/09/05 | 1,917.5 | 1,942.5 | 1,837.5 | 1,837.5 | -45 | -2.4% | 37,200 |
| 2017/09/04 | 1,835 | 1,890 | 1,832.5 | 1,882.5 | +32.5 | +1.8% | 19,600 |
| 2017/09/01 | 1,812.5 | 1,897.5 | 1,812.5 | 1,850 | +50 | +2.8% | 56,000 |
| 2017/08/31 | 1,795 | 1,810 | 1,795 | 1,800 | ±0 | ±0% | 14,000 |
| 2017/08/30 | 1,825 | 1,855 | 1,800 | 1,800 | ±0 | ±0% | 53,200 |
| 2017/08/29 | 1,797.5 | 1,822.5 | 1,795 | 1,800 | +7.5 | +0.4% | 36,800 |
| 2017/08/28 | 1,830 | 1,865 | 1,780 | 1,792.5 | -150 | -7.7% | 191,200 |
| 2017/08/25 | 1,942.5 | 1,942.5 | 1,942.5 | 1,942.5 | +250 | +14.8% | 39,600 |
| 2017/08/24 | 1,670 | 1,725 | 1,670 | 1,692.5 | +2.5 | +0.1% | 5,600 |
| 2017/08/23 | 1,685 | 1,697.5 | 1,685 | 1,690 | -2.5 | -0.1% | 2,000 |
| 2017/08/22 | 1,692.5 | 1,707.5 | 1,692.5 | 1,692.5 | -15 | -0.9% | 9,600 |
| 2017/08/21 | 1,692.5 | 1,735 | 1,692.5 | 1,707.5 | +17.5 | +1% | 11,600 |
| 2017/08/18 | 1,677.5 | 1,690 | 1,655 | 1,690 | +12.5 | +0.7% | 3,200 |
| 2017/08/17 | 1,637.5 | 1,682.5 | 1,635 | 1,677.5 | +30 | +1.8% | 10,000 |
| 2017/08/16 | 1,625 | 1,647.5 | 1,625 | 1,647.5 | +17.5 | +1.1% | 9,200 |
| 2017/08/15 | 1,625 | 1,650 | 1,625 | 1,630 | +2.5 | +0.2% | 16,400 |
| 2017/08/14 | 1,660 | 1,660 | 1,625 | 1,627.5 | -40 | -2.4% | 13,600 |
| 2017/08/10 | 1,662.5 | 1,707.5 | 1,650 | 1,667.5 | -17.5 | -1% | 10,800 |
| 2017/08/09 | 1,697.5 | 1,702.5 | 1,662.5 | 1,685 | -27.5 | -1.6% | 21,600 |
| 2017/08/08 | 1,735 | 1,737.5 | 1,700 | 1,712.5 | -25 | -1.4% | 12,000 |
| 2017/08/07 | 1,762.5 | 1,762.5 | 1,675 | 1,737.5 | -62.5 | -3.5% | 41,600 |
| 2017/08/04 | 1,760 | 1,822.5 | 1,760 | 1,800 | +15 | +0.8% | 8,800 |
| 2017/08/03 | 1,750 | 1,800 | 1,750 | 1,785 | +20 | +1.1% | 14,800 |
| 2017/08/02 | 1,750 | 1,767.5 | 1,737.5 | 1,765 | +15 | +0.9% | 10,000 |
| 2017/08/01 | 1,730 | 1,750 | 1,710 | 1,750 | +12.5 | +0.7% | 7,200 |
| 2017/07/31 | 1,750 | 1,762.5 | 1,732.5 | 1,737.5 | -7.5 | -0.4% | 6,000 |
| 2017/07/28 | 1,732.5 | 1,747.5 | 1,712.5 | 1,745 | +10 | +0.6% | 13,200 |
| 2017/07/27 | 1,735 | 1,737.5 | 1,735 | 1,735 | ±0 | ±0% | 2,400 |
| 2017/07/26 | 1,727.5 | 1,750 | 1,727.5 | 1,735 | +12.5 | +0.7% | 7,200 |
| 2017/07/25 | 1,745 | 1,745 | 1,717.5 | 1,722.5 | -22.5 | -1.3% | 2,800 |
| 2017/07/24 | 1,750 | 1,750 | 1,742.5 | 1,745 | -2.5 | -0.1% | 2,800 |
| 2017/07/21 | 1,742.5 | 1,785 | 1,742.5 | 1,747.5 | +5 | +0.3% | 5,600 |
| 2017/07/20 | 1,762.5 | 1,770 | 1,742.5 | 1,742.5 | -7.5 | -0.4% | 3,600 |
| 2017/07/19 | 1,722.5 | 1,792.5 | 1,722.5 | 1,750 | +10 | +0.6% | 7,600 |
| 2017/07/18 | 1,755 | 1,755 | 1,740 | 1,740 | -40 | -2.2% | 7,200 |
| 2017/07/14 | 1,742.5 | 1,782.5 | 1,742.5 | 1,780 | +55 | +3.2% | 10,400 |
| 2017/07/13 | 1,750 | 1,750 | 1,700 | 1,725 | -12.5 | -0.7% | 3,600 |
| 2017/07/12 | 1,787.5 | 1,787.5 | 1,737.5 | 1,737.5 | -42.5 | -2.4% | 8,400 |
1751～
1800
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
