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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,661 | 1,682 | 1,648 | 1,679 | +31 | +1.9% | 28,600 |
2023/09/22 | 1,641 | 1,660 | 1,631 | 1,648 | -3 | -0.2% | 41,900 |
2023/09/21 | 1,648 | 1,664 | 1,648 | 1,651 | +2 | +0.1% | 14,400 |
2023/09/20 | 1,656 | 1,675 | 1,647 | 1,649 | -16 | -1% | 30,900 |
2023/09/19 | 1,670 | 1,678 | 1,641 | 1,665 | -11 | -0.7% | 26,000 |
2023/09/15 | 1,670 | 1,676 | 1,656 | 1,676 | +20 | +1.2% | 28,400 |
2023/09/14 | 1,663 | 1,665 | 1,639 | 1,656 | +3 | +0.2% | 29,900 |
2023/09/13 | 1,664 | 1,669 | 1,643 | 1,653 | -11 | -0.7% | 24,500 |
2023/09/12 | 1,650 | 1,670 | 1,640 | 1,664 | +17 | +1% | 26,500 |
2023/09/11 | 1,667 | 1,667 | 1,636 | 1,647 | -13 | -0.8% | 31,500 |
2023/09/08 | 1,661 | 1,686 | 1,657 | 1,660 | -16 | -1% | 34,600 |
2023/09/07 | 1,693 | 1,709 | 1,672 | 1,676 | -30 | -1.8% | 60,900 |
2023/09/06 | 1,727 | 1,735 | 1,695 | 1,706 | -18 | -1% | 55,100 |
2023/09/05 | 1,715 | 1,725 | 1,692 | 1,724 | +3 | +0.2% | 66,200 |
2023/09/04 | 1,720 | 1,732 | 1,685 | 1,721 | +33 | +2% | 128,700 |
2023/09/01 | 1,618 | 1,689 | 1,617 | 1,688 | +110 | +7% | 177,000 |
2023/08/31 | 1,576 | 1,587 | 1,572 | 1,578 | +18 | +1.2% | 17,200 |
2023/08/30 | 1,568 | 1,581 | 1,555 | 1,560 | -3 | -0.2% | 19,800 |
2023/08/29 | 1,554 | 1,569 | 1,553 | 1,563 | +12 | +0.8% | 17,600 |
2023/08/28 | 1,535 | 1,557 | 1,535 | 1,551 | +21 | +1.4% | 14,300 |
2023/08/25 | 1,530 | 1,540 | 1,523 | 1,530 | -14 | -0.9% | 20,900 |
2023/08/24 | 1,546 | 1,553 | 1,536 | 1,544 | +6 | +0.4% | 41,200 |
2023/08/23 | 1,516 | 1,539 | 1,513 | 1,538 | +9 | +0.6% | 19,000 |
2023/08/22 | 1,535 | 1,535 | 1,517 | 1,529 | +15 | +1% | 22,200 |
2023/08/21 | 1,500 | 1,522 | 1,500 | 1,514 | +13 | +0.9% | 16,300 |
2023/08/18 | 1,510 | 1,513 | 1,495 | 1,501 | -20 | -1.3% | 27,400 |
2023/08/17 | 1,531 | 1,531 | 1,492 | 1,521 | -15 | -1% | 43,600 |
2023/08/16 | 1,560 | 1,565 | 1,533 | 1,536 | -46 | -2.9% | 40,000 |
2023/08/15 | 1,552 | 1,584 | 1,552 | 1,582 | +22 | +1.4% | 31,400 |
2023/08/14 | 1,553 | 1,570 | 1,553 | 1,560 | +8 | +0.5% | 30,700 |
2023/08/10 | 1,547 | 1,552 | 1,528 | 1,552 | +5 | +0.3% | 25,100 |
2023/08/09 | 1,558 | 1,561 | 1,535 | 1,547 | +1 | +0.1% | 25,000 |
2023/08/08 | 1,559 | 1,570 | 1,546 | 1,546 | -7 | -0.5% | 28,700 |
2023/08/07 | 1,532 | 1,554 | 1,524 | 1,553 | +21 | +1.4% | 37,000 |
2023/08/04 | 1,530 | 1,581 | 1,513 | 1,532 | -16 | -1% | 81,900 |
2023/08/03 | 1,568 | 1,580 | 1,534 | 1,548 | -28 | -1.8% | 78,400 |
2023/08/02 | 1,583 | 1,600 | 1,569 | 1,576 | -12 | -0.8% | 41,400 |
2023/08/01 | 1,607 | 1,607 | 1,563 | 1,588 | -18 | -1.1% | 72,700 |
2023/07/31 | 1,626 | 1,636 | 1,594 | 1,606 | +6 | +0.4% | 50,600 |
2023/07/28 | 1,573 | 1,603 | 1,560 | 1,600 | +6 | +0.4% | 48,900 |
2023/07/27 | 1,570 | 1,600 | 1,564 | 1,594 | +24 | +1.5% | 19,400 |
2023/07/26 | 1,577 | 1,583 | 1,555 | 1,570 | +2 | +0.1% | 18,300 |
2023/07/25 | 1,585 | 1,595 | 1,567 | 1,568 | -14 | -0.9% | 21,800 |
2023/07/24 | 1,567 | 1,592 | 1,566 | 1,582 | +22 | +1.4% | 35,200 |
2023/07/21 | 1,579 | 1,581 | 1,551 | 1,560 | -22 | -1.4% | 32,100 |
2023/07/20 | 1,611 | 1,613 | 1,582 | 1,582 | -28 | -1.7% | 33,200 |
2023/07/19 | 1,590 | 1,610 | 1,590 | 1,610 | +23 | +1.4% | 14,200 |
2023/07/18 | 1,592 | 1,615 | 1,583 | 1,587 | -5 | -0.3% | 39,600 |
2023/07/14 | 1,614 | 1,614 | 1,587 | 1,592 | -5 | -0.3% | 21,000 |
2023/07/13 | 1,563 | 1,600 | 1,552 | 1,597 | +46 | +3% | 20,100 |
151~
200
件表示中 / 5778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 | 193,600円 | -4.9% | +0.2% | 3.93% | 12.86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 | 145,700円 | +19.8% | +18.7% | 0.55% | 23.32倍 | 3.47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 | 170,100円 | +10.4% | +16.0% | 2.53% | 11.86倍 | 2.36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 | 182,700円 | +7.9% | +3.1% | 5.47% | 22.69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 | 110,500円 | -3.7% | -23.3% | 3.80% | 8.86倍 | 1.07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