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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,280 | 1,280 | 1,252.5 | 1,277.5 | +7.5 | +0.6% | 8,000 |
| 2017/04/27 | 1,262.5 | 1,272.5 | 1,260 | 1,270 | +5 | +0.4% | 4,000 |
| 2017/04/26 | 1,270 | 1,280 | 1,265 | 1,265 | -15 | -1.2% | 2,800 |
| 2017/04/25 | 1,250 | 1,295 | 1,250 | 1,280 | +30 | +2.4% | 12,000 |
| 2017/04/24 | 1,233.8 | 1,250 | 1,233.8 | 1,250 | +12.5 | +1% | 2,000 |
| 2017/04/21 | 1,236.3 | 1,237.5 | 1,236.3 | 1,237.5 | ±0 | ±0% | 2,400 |
| 2017/04/20 | 1,247.5 | 1,247.5 | 1,237.5 | 1,237.5 | -10 | -0.8% | 3,600 |
| 2017/04/19 | 1,247.5 | 1,248.8 | 1,231.3 | 1,247.5 | ±0 | ±0% | 2,800 |
| 2017/04/18 | 1,247.5 | 1,247.5 | 1,230 | 1,247.5 | +17.5 | +1.4% | 2,000 |
| 2017/04/17 | 1,240 | 1,250 | 1,222.5 | 1,230 | +7.5 | +0.6% | 5,600 |
| 2017/04/14 | 1,207.5 | 1,225 | 1,207.5 | 1,222.5 | -1.3 | -0.1% | 2,400 |
| 2017/04/13 | 1,215 | 1,236.3 | 1,207.5 | 1,223.8 | -6.2 | -0.5% | 4,800 |
| 2017/04/12 | 1,250 | 1,250 | 1,227.5 | 1,230 | -32.5 | -2.6% | 4,800 |
| 2017/04/11 | 1,250 | 1,262.5 | 1,245 | 1,262.5 | -12.5 | -1% | 5,600 |
| 2017/04/10 | 1,255 | 1,277.5 | 1,255 | 1,275 | +10 | +0.8% | 6,400 |
| 2017/04/07 | 1,228.8 | 1,265 | 1,212.5 | 1,265 | +26.2 | +2.1% | 18,000 |
| 2017/04/06 | 1,227.5 | 1,240 | 1,212.5 | 1,238.8 | +1.3 | +0.1% | 6,000 |
| 2017/04/05 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | +17.5 | +1.4% | 400 |
| 2017/04/04 | 1,250 | 1,272.5 | 1,220 | 1,220 | -18.8 | -1.5% | 16,800 |
| 2017/04/03 | 1,207.5 | 1,250 | 1,207.5 | 1,238.8 | +43.8 | +3.7% | 28,000 |
| 2017/03/31 | 1,196.3 | 1,196.3 | 1,161.3 | 1,195 | -1.3 | -0.1% | 22,400 |
| 2017/03/30 | 1,190 | 1,203.8 | 1,190 | 1,196.3 | -11.2 | -0.9% | 4,800 |
| 2017/03/29 | 1,201.3 | 1,213.8 | 1,201.3 | 1,207.5 | -7.5 | -0.6% | 8,800 |
| 2017/03/28 | 1,211.3 | 1,220 | 1,211.3 | 1,215 | -3.8 | -0.3% | 9,200 |
| 2017/03/27 | 1,202.5 | 1,218.8 | 1,202.5 | 1,218.8 | +16.3 | +1.4% | 4,000 |
| 2017/03/24 | 1,202.5 | 1,223.8 | 1,188.8 | 1,202.5 | -5 | -0.4% | 6,000 |
| 2017/03/23 | 1,215 | 1,218.8 | 1,207.5 | 1,207.5 | -7.5 | -0.6% | 4,000 |
| 2017/03/22 | 1,245 | 1,245 | 1,215 | 1,215 | -32.5 | -2.6% | 3,600 |
| 2017/03/21 | 1,211.3 | 1,247.5 | 1,211.3 | 1,247.5 | +37.5 | +3.1% | 14,400 |
| 2017/03/17 | 1,208.8 | 1,210 | 1,200 | 1,210 | +1.2 | +0.1% | 6,400 |
| 2017/03/16 | 1,208.8 | 1,208.8 | 1,203.8 | 1,208.8 | +12.5 | +1% | 7,200 |
| 2017/03/15 | 1,193.8 | 1,196.3 | 1,188.8 | 1,196.3 | +20 | +1.7% | 4,400 |
| 2017/03/14 | 1,190 | 1,190 | 1,176.3 | 1,176.3 | +1.3 | +0.1% | 5,600 |
| 2017/03/13 | 1,170 | 1,182.5 | 1,170 | 1,175 | ±0 | ±0% | 3,200 |
| 2017/03/10 | 1,185 | 1,185 | 1,170 | 1,175 | +1.2 | +0.1% | 12,800 |
| 2017/03/09 | 1,168.8 | 1,173.8 | 1,166.3 | 1,173.8 | +1.3 | +0.1% | 10,400 |
| 2017/03/08 | 1,168.8 | 1,175 | 1,167.5 | 1,172.5 | +1.2 | +0.1% | 12,000 |
| 2017/03/07 | 1,175 | 1,175 | 1,170 | 1,171.3 | -3.7 | -0.3% | 3,600 |
| 2017/03/06 | 1,185 | 1,185 | 1,172.5 | 1,175 | -12.5 | -1.1% | 12,400 |
| 2017/03/03 | 1,196.3 | 1,197.5 | 1,187.5 | 1,187.5 | -10 | -0.8% | 7,600 |
| 2017/03/02 | 1,203.8 | 1,221.3 | 1,197.5 | 1,197.5 | -6.3 | -0.5% | 6,400 |
| 2017/03/01 | 1,212.5 | 1,212.5 | 1,203.8 | 1,203.8 | +8.8 | +0.7% | 800 |
| 2017/02/28 | 1,208.8 | 1,210 | 1,195 | 1,195 | -13.8 | -1.1% | 7,600 |
| 2017/02/27 | 1,225 | 1,225 | 1,207.5 | 1,208.8 | -16.2 | -1.3% | 3,600 |
| 2017/02/24 | 1,238.8 | 1,238.8 | 1,222.5 | 1,225 | +2.5 | +0.2% | 5,600 |
| 2017/02/23 | 1,230 | 1,233.8 | 1,221.3 | 1,222.5 | +3.7 | +0.3% | 4,400 |
| 2017/02/22 | 1,216.3 | 1,218.8 | 1,216.3 | 1,218.8 | +10 | +0.8% | 4,000 |
| 2017/02/21 | 1,197.5 | 1,208.8 | 1,195 | 1,208.8 | +13.8 | +1.2% | 5,200 |
| 2017/02/20 | 1,192.5 | 1,200 | 1,192.5 | 1,195 | +2.5 | +0.2% | 6,800 |
| 2017/02/17 | 1,192.5 | 1,192.5 | 1,192.5 | 1,192.5 | ±0 | ±0% | 400 |
2001～
2050
件表示中 / 6064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 | 162,000円 | +14.2% | -9.7% | 4.75% | 11.25倍 | 1.72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 |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| エイジス | 301,500円 | +9.0% | -19.8% | 3.15% | 12.28倍 | 1.02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 |
| ケアネット | 67,800円 | +11.8% | +0.1% | 1.77% | 18.94倍 | 2.55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 |
| 日水コン | 267,400円 | +5.0% | +6.7% | 2.39% | 21.15倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
