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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 2017/07/11 | 1,787.5 | 1,795 | 1,767.5 | 1,780 | -7.5 | -0.4% | 4,400 |
| 2017/07/10 | 1,792.5 | 1,807.5 | 1,750 | 1,787.5 | -2.5 | -0.1% | 9,600 |
| 2017/07/07 | 1,725 | 1,790 | 1,725 | 1,790 | +65 | +3.8% | 12,800 |
| 2017/07/06 | 1,660 | 1,725 | 1,660 | 1,725 | +67.5 | +4.1% | 23,200 |
| 2017/07/05 | 1,727.5 | 1,737.5 | 1,652.5 | 1,657.5 | -80 | -4.6% | 28,400 |
| 2017/07/04 | 1,780 | 1,795 | 1,737.5 | 1,737.5 | -30 | -1.7% | 22,800 |
| 2017/07/03 | 1,852.5 | 1,862.5 | 1,755 | 1,767.5 | -117.5 | -6.2% | 56,400 |
| 2017/06/30 | 1,887.5 | 1,887.5 | 1,837.5 | 1,885 | ±0 | ±0% | 16,400 |
| 2017/06/29 | 1,912.5 | 1,937.5 | 1,882.5 | 1,885 | -15 | -0.8% | 38,400 |
| 2017/06/28 | 1,905 | 1,927.5 | 1,895 | 1,900 | -2.5 | -0.1% | 24,400 |
| 2017/06/27 | 1,915 | 1,940 | 1,902.5 | 1,902.5 | -10 | -0.5% | 9,600 |
| 2017/06/26 | 1,912.5 | 1,925 | 1,895 | 1,912.5 | +7.5 | +0.4% | 13,600 |
| 2017/06/23 | 1,947.5 | 1,950 | 1,905 | 1,905 | -35 | -1.8% | 12,000 |
| 2017/06/22 | 1,927.5 | 1,950 | 1,927.5 | 1,940 | +7.5 | +0.4% | 14,000 |
| 2017/06/21 | 1,962.5 | 1,975 | 1,927.5 | 1,932.5 | -20 | -1% | 19,600 |
| 2017/06/20 | 1,892.5 | 1,987.5 | 1,892.5 | 1,952.5 | +80 | +4.3% | 23,200 |
| 2017/06/19 | 1,867.5 | 1,885 | 1,832.5 | 1,872.5 | +5 | +0.3% | 6,400 |
| 2017/06/16 | 1,805 | 1,897.5 | 1,802.5 | 1,867.5 | +57.5 | +3.2% | 32,800 |
| 2017/06/15 | 1,822.5 | 1,822.5 | 1,810 | 1,810 | -32.5 | -1.8% | 3,200 |
| 2017/06/14 | 1,825 | 1,847.5 | 1,812.5 | 1,842.5 | -5 | -0.3% | 9,600 |
| 2017/06/13 | 1,767.5 | 1,847.5 | 1,767.5 | 1,847.5 | +42.5 | +2.4% | 24,800 |
| 2017/06/12 | 1,842.5 | 1,842.5 | 1,800 | 1,805 | -25 | -1.4% | 21,200 |
| 2017/06/09 | 1,772.5 | 1,835 | 1,772.5 | 1,830 | +70 | +4% | 31,200 |
| 2017/06/08 | 1,750 | 1,760 | 1,732.5 | 1,760 | +10 | +0.6% | 8,000 |
| 2017/06/07 | 1,740 | 1,750 | 1,722.5 | 1,750 | +25 | +1.4% | 10,000 |
| 2017/06/06 | 1,725 | 1,750 | 1,725 | 1,725 | -2.5 | -0.1% | 6,400 |
| 2017/06/05 | 1,772.5 | 1,772.5 | 1,727.5 | 1,727.5 | -45 | -2.5% | 14,800 |
| 2017/06/02 | 1,715 | 1,810 | 1,715 | 1,772.5 | +52.5 | +3.1% | 35,600 |
| 2017/06/01 | 1,775 | 1,817.5 | 1,720 | 1,720 | -22.5 | -1.3% | 25,600 |
| 2017/05/31 | 1,660 | 1,750 | 1,660 | 1,742.5 | +100 | +6.1% | 35,200 |
| 2017/05/30 | 1,602.5 | 1,642.5 | 1,602.5 | 1,642.5 | +40 | +2.5% | 26,000 |
| 2017/05/29 | 1,602.5 | 1,602.5 | 1,600 | 1,602.5 | +2.5 | +0.2% | 3,200 |
| 2017/05/26 | 1,600 | 1,617.5 | 1,597.5 | 1,600 | +2.5 | +0.2% | 8,800 |
| 2017/05/25 | 1,622.5 | 1,630 | 1,590 | 1,597.5 | -12.5 | -0.8% | 16,800 |
| 2017/05/24 | 1,607.5 | 1,610 | 1,587.5 | 1,610 | +17.5 | +1.1% | 11,200 |
| 2017/05/23 | 1,612.5 | 1,617.5 | 1,592.5 | 1,592.5 | -20 | -1.2% | 8,400 |
| 2017/05/22 | 1,597.5 | 1,620 | 1,587.5 | 1,612.5 | +40 | +2.5% | 15,600 |
| 2017/05/19 | 1,585 | 1,595 | 1,550 | 1,572.5 | +30 | +1.9% | 33,200 |
| 2017/05/18 | 1,535 | 1,570 | 1,532.5 | 1,542.5 | -27.5 | -1.8% | 32,400 |
| 2017/05/17 | 1,552.5 | 1,577.5 | 1,540 | 1,570 | -2.5 | -0.2% | 13,600 |
| 2017/05/16 | 1,592.5 | 1,595 | 1,555 | 1,572.5 | -27.5 | -1.7% | 21,600 |
| 2017/05/15 | 1,487.5 | 1,600 | 1,470 | 1,600 | +87.5 | +5.8% | 38,400 |
| 2017/05/12 | 1,475 | 1,525 | 1,452.5 | 1,512.5 | +52.5 | +3.6% | 38,400 |
| 2017/05/11 | 1,480 | 1,487.5 | 1,400 | 1,460 | -20 | -1.4% | 20,400 |
| 2017/05/10 | 1,422.5 | 1,497.5 | 1,415 | 1,480 | +167.5 | +12.8% | 66,000 |
| 2017/05/09 | 1,325 | 1,330 | 1,310 | 1,312.5 | ±0 | ±0% | 7,600 |
| 2017/05/08 | 1,297.5 | 1,312.5 | 1,292.5 | 1,312.5 | +35 | +2.7% | 11,200 |
| 2017/05/02 | 1,252.5 | 1,295 | 1,252.5 | 1,277.5 | +15 | +1.2% | 9,200 |
1951～
2000
件表示中 / 6065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 | 163,200円 | +14.2% | -9.7% | 4.72% | 11.33倍 | 1.73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 |
| 日水コン | 274,200円 | +5.0% | +6.7% | 2.33% | 21.69倍 | 2.29倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ケアネット | 69,400円 | +11.8% | +0.1% | 1.73% | 19.39倍 | 2.61倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| エイジス | 298,300円 | +9.0% | -19.8% | 3.18% | 12.15倍 | 1.01倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| オリコンＨＤ | 508,000円 | +0.8% | +11.9% | 3.94% | 10.47倍 | 1.16倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
