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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,185 | 1,187.5 | 1,172.5 | 1,187.5 | -7.5 | -0.6% | 7,200 |
| 2017/02/14 | 1,212.5 | 1,212.5 | 1,195 | 1,195 | -5 | -0.4% | 4,000 |
| 2017/02/13 | 1,200 | 1,200 | 1,198.8 | 1,200 | ±0 | ±0% | 2,400 |
| 2017/02/10 | 1,173.8 | 1,200 | 1,173.8 | 1,200 | +30 | +2.6% | 7,200 |
| 2017/02/09 | 1,192.5 | 1,201.3 | 1,170 | 1,170 | -30 | -2.5% | 24,000 |
| 2017/02/08 | 1,205 | 1,230 | 1,176.3 | 1,200 | +25 | +2.1% | 11,600 |
| 2017/02/07 | 1,213.8 | 1,213.8 | 1,175 | 1,175 | -32.5 | -2.7% | 12,000 |
| 2017/02/06 | 1,213.8 | 1,222.5 | 1,207.5 | 1,207.5 | -6.3 | -0.5% | 4,400 |
| 2017/02/03 | 1,218.8 | 1,225 | 1,212.5 | 1,213.8 | -6.2 | -0.5% | 4,800 |
| 2017/02/02 | 1,247.5 | 1,247.5 | 1,220 | 1,220 | -22.5 | -1.8% | 1,600 |
| 2017/02/01 | 1,257.5 | 1,257.5 | 1,202.5 | 1,242.5 | -15 | -1.2% | 16,000 |
| 2017/01/31 | 1,270 | 1,312.5 | 1,252.5 | 1,257.5 | -25 | -1.9% | 27,600 |
| 2017/01/30 | 1,206.3 | 1,282.5 | 1,206.3 | 1,282.5 | +93.7 | +7.9% | 36,000 |
| 2017/01/27 | 1,192.5 | 1,192.5 | 1,176.3 | 1,188.8 | -3.7 | -0.3% | 12,000 |
| 2017/01/26 | 1,197.5 | 1,200 | 1,190 | 1,192.5 | -5 | -0.4% | 6,800 |
| 2017/01/25 | 1,212.5 | 1,212.5 | 1,188.8 | 1,197.5 | -15 | -1.2% | 10,000 |
| 2017/01/24 | 1,205 | 1,212.5 | 1,200 | 1,212.5 | -1.3 | -0.1% | 5,600 |
| 2017/01/23 | 1,216.3 | 1,216.3 | 1,206.3 | 1,213.8 | +8.8 | +0.7% | 12,000 |
| 2017/01/20 | 1,200 | 1,216.3 | 1,200 | 1,205 | +5 | +0.4% | 4,400 |
| 2017/01/19 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2017/01/18 | 1,205 | 1,223.8 | 1,200 | 1,200 | -17.5 | -1.4% | 6,400 |
| 2017/01/17 | 1,228.8 | 1,228.8 | 1,211.3 | 1,217.5 | -3.8 | -0.3% | 4,400 |
| 2017/01/16 | 1,230 | 1,230 | 1,210 | 1,221.3 | ±0 | ±0% | 8,800 |
| 2017/01/13 | 1,227.5 | 1,230 | 1,210 | 1,221.3 | ±0 | ±0% | 3,600 |
| 2017/01/12 | 1,226.3 | 1,227.5 | 1,207.5 | 1,221.3 | -5 | -0.4% | 5,600 |
| 2017/01/11 | 1,223.8 | 1,230 | 1,223.8 | 1,226.3 | +2.5 | +0.2% | 4,400 |
| 2017/01/10 | 1,220 | 1,228.8 | 1,217.5 | 1,223.8 | ±0 | ±0% | 9,600 |
| 2017/01/06 | 1,192.5 | 1,223.8 | 1,191.3 | 1,223.8 | +20 | +1.7% | 6,800 |
| 2017/01/05 | 1,222.5 | 1,222.5 | 1,203.8 | 1,203.8 | -8.7 | -0.7% | 4,400 |
| 2017/01/04 | 1,190 | 1,212.5 | 1,190 | 1,212.5 | +20 | +1.7% | 14,800 |
| 2016/12/30 | 1,146.3 | 1,195 | 1,132.5 | 1,192.5 | +48.7 | +4.3% | 17,200 |
| 2016/12/29 | 1,131.3 | 1,143.8 | 1,115 | 1,143.8 | +11.3 | +1% | 9,600 |
| 2016/12/28 | 1,141.3 | 1,141.3 | 1,122.5 | 1,132.5 | +2.5 | +0.2% | 2,800 |
| 2016/12/27 | 1,121.3 | 1,148.8 | 1,115 | 1,130 | +8.7 | +0.8% | 22,400 |
| 2016/12/26 | 1,130 | 1,130 | 1,112.5 | 1,121.3 | -1.2 | -0.1% | 16,800 |
| 2016/12/22 | 1,112.5 | 1,122.5 | 1,112.5 | 1,122.5 | +13.7 | +1.2% | 6,000 |
| 2016/12/21 | 1,117.5 | 1,122.5 | 1,108.8 | 1,108.8 | ±0 | ±0% | 6,000 |
| 2016/12/20 | 1,108.8 | 1,112.5 | 1,100 | 1,108.8 | ±0 | ±0% | 10,400 |
| 2016/12/19 | 1,101.3 | 1,108.8 | 1,100 | 1,108.8 | +5 | +0.5% | 6,800 |
| 2016/12/16 | 1,085 | 1,103.8 | 1,085 | 1,103.8 | +16.3 | +1.5% | 12,000 |
| 2016/12/15 | 1,093.8 | 1,101.3 | 1,086.3 | 1,087.5 | -6.3 | -0.6% | 6,800 |
| 2016/12/14 | 1,090 | 1,093.8 | 1,090 | 1,093.8 | -10 | -0.9% | 10,000 |
| 2016/12/13 | 1,102.5 | 1,103.8 | 1,085 | 1,103.8 | +11.3 | +1% | 9,200 |
| 2016/12/12 | 1,068.8 | 1,092.5 | 1,068.8 | 1,092.5 | +26.2 | +2.5% | 6,000 |
| 2016/12/09 | 1,070 | 1,076.3 | 1,057.5 | 1,066.3 | -21.2 | -1.9% | 8,400 |
| 2016/12/08 | 1,087.5 | 1,087.5 | 1,072.5 | 1,087.5 | -11.3 | -1% | 3,200 |
| 2016/12/07 | 1,102.5 | 1,105 | 1,087.5 | 1,098.8 | -7.5 | -0.7% | 6,000 |
| 2016/12/06 | 1,106.3 | 1,106.3 | 1,106.3 | 1,106.3 | ±0 | ±0% | 400 |
| 2016/12/05 | 1,115 | 1,115 | 1,106.3 | 1,106.3 | -15 | -1.3% | 6,800 |
| 2016/12/02 | 1,103.8 | 1,121.3 | 1,103.8 | 1,121.3 | ±0 | ±0% | 3,200 |
1901～
1950
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
