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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/05/01 | 1,277.5 | 1,277.5 | 1,262.5 | 1,262.5 | -15 | -1.2% | 800 |
| 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 |
2001～
2050
件表示中 / 6097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 | 181,300円 | +14.2% | -9.7% | 4.25% | 12.61倍 | 1.92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 |
| アミューズ | 198,000円 | -4.7% | +28.2% | 2.02% | 12.81倍 | 0.93倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| シーユーシー | 122,800円 | +23.8% | -4.7% | 0.00% | 12.50倍 | 1.21倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＩＮＴＬＯＯＰ | 770,000円 | +27.6% | +30.3% | 0.00% | 29.75倍 | 6.72倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| スペース | 135,500円 | +2.1% | +16.2% | 4.43% | 11.87倍 | 0.99倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
市場注目の銘柄
チャート関連のコラム
