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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,007.5 | 1,025 | 1,007.5 | 1,025 | +2.5 | +0.2% | 3,600 |
| 2016/09/14 | 1,028.8 | 1,036.3 | 1,022.5 | 1,022.5 | -17.5 | -1.7% | 4,400 |
| 2016/09/13 | 1,050 | 1,050 | 1,038.8 | 1,040 | -2.5 | -0.2% | 2,000 |
| 2016/09/12 | 1,061.3 | 1,061.3 | 1,042.5 | 1,042.5 | -23.8 | -2.2% | 3,200 |
| 2016/09/09 | 1,057.5 | 1,066.3 | 1,057.5 | 1,066.3 | +13.8 | +1.3% | 6,400 |
| 2016/09/08 | 1,055 | 1,062.5 | 1,051.3 | 1,052.5 | -18.8 | -1.8% | 4,800 |
| 2016/09/07 | 1,070 | 1,071.3 | 1,053.8 | 1,071.3 | +1.3 | +0.1% | 2,000 |
| 2016/09/06 | 1,070 | 1,071.3 | 1,070 | 1,070 | ±0 | ±0% | 2,400 |
| 2016/09/05 | 1,075 | 1,075 | 1,040 | 1,070 | -5 | -0.5% | 10,800 |
| 2016/09/02 | 1,065 | 1,075 | 1,065 | 1,075 | +10 | +0.9% | 4,400 |
| 2016/09/01 | 1,081.3 | 1,081.3 | 1,065 | 1,065 | -5 | -0.5% | 2,800 |
| 2016/08/31 | 1,050 | 1,087.5 | 1,048.8 | 1,070 | +32.5 | +3.1% | 21,600 |
| 2016/08/30 | 1,012.5 | 1,037.5 | 1,012.5 | 1,037.5 | +25 | +2.5% | 4,000 |
| 2016/08/29 | 1,010 | 1,013.8 | 1,003.8 | 1,012.5 | +2.5 | +0.2% | 10,800 |
| 2016/08/26 | 1,012.5 | 1,015 | 1,010 | 1,010 | -2.5 | -0.2% | 4,400 |
| 2016/08/25 | 1,015 | 1,027.5 | 1,012.5 | 1,012.5 | -11.3 | -1.1% | 6,000 |
| 2016/08/24 | 1,008.8 | 1,027.5 | 1,008.8 | 1,023.8 | +10 | +1% | 8,800 |
| 2016/08/23 | 1,040 | 1,057.5 | 1,013.8 | 1,013.8 | -10 | -1% | 5,600 |
| 2016/08/22 | 1,073.8 | 1,073.8 | 1,000 | 1,023.8 | -47.5 | -4.4% | 21,200 |
| 2016/08/19 | 1,073.8 | 1,073.8 | 1,071.3 | 1,071.3 | +3.8 | +0.4% | 1,200 |
| 2016/08/18 | 1,071.3 | 1,072.5 | 1,067.5 | 1,067.5 | -2.5 | -0.2% | 4,800 |
| 2016/08/17 | 1,083.8 | 1,086.3 | 1,070 | 1,070 | -15 | -1.4% | 8,000 |
| 2016/08/16 | 1,087.5 | 1,110 | 1,082.5 | 1,085 | +10 | +0.9% | 6,000 |
| 2016/08/15 | 1,075 | 1,092.5 | 1,075 | 1,075 | +1.2 | +0.1% | 21,200 |
| 2016/08/12 | 1,095 | 1,095 | 1,067.5 | 1,073.8 | -38.7 | -3.5% | 18,800 |
| 2016/08/10 | 1,117.5 | 1,118.8 | 1,112.5 | 1,112.5 | +7.5 | +0.7% | 8,000 |
| 2016/08/09 | 1,105 | 1,116.3 | 1,102.5 | 1,105 | +5 | +0.5% | 7,600 |
| 2016/08/08 | 1,097.5 | 1,100 | 1,092.5 | 1,100 | +5 | +0.5% | 18,000 |
| 2016/08/05 | 1,067.5 | 1,095 | 1,056.3 | 1,095 | +45 | +4.3% | 8,800 |
| 2016/08/04 | 1,055 | 1,060 | 1,050 | 1,050 | -1.3 | -0.1% | 9,200 |
| 2016/08/03 | 1,098.8 | 1,102.5 | 1,051.3 | 1,051.3 | -47.5 | -4.3% | 9,200 |
| 2016/08/02 | 1,107.5 | 1,110 | 1,098.8 | 1,098.8 | +5 | +0.5% | 4,800 |
| 2016/08/01 | 1,103.8 | 1,103.8 | 1,092.5 | 1,093.8 | +1.3 | +0.1% | 4,000 |
| 2016/07/29 | 1,113.8 | 1,113.8 | 1,092.5 | 1,092.5 | -12.5 | -1.1% | 6,800 |
| 2016/07/28 | 1,100 | 1,105 | 1,090 | 1,105 | +11.2 | +1% | 13,600 |
| 2016/07/27 | 1,096.3 | 1,100 | 1,090 | 1,093.8 | -2.5 | -0.2% | 6,400 |
| 2016/07/26 | 1,113.8 | 1,116.3 | 1,091.3 | 1,096.3 | -21.2 | -1.9% | 5,200 |
| 2016/07/25 | 1,105 | 1,121.3 | 1,105 | 1,117.5 | +13.7 | +1.2% | 7,600 |
| 2016/07/22 | 1,092.5 | 1,107.5 | 1,092.5 | 1,103.8 | +10 | +0.9% | 10,400 |
| 2016/07/21 | 1,065 | 1,110 | 1,065 | 1,093.8 | +43.8 | +4.2% | 24,800 |
| 2016/07/20 | 1,046.3 | 1,057.5 | 1,046.3 | 1,050 | +7.5 | +0.7% | 7,200 |
| 2016/07/19 | 1,055 | 1,062.5 | 1,040 | 1,042.5 | -28.8 | -2.7% | 25,600 |
| 2016/07/15 | 1,093.8 | 1,093.8 | 1,053.8 | 1,071.3 | -23.7 | -2.2% | 23,200 |
| 2016/07/14 | 1,118.8 | 1,118.8 | 1,082.5 | 1,095 | -23.8 | -2.1% | 8,800 |
| 2016/07/13 | 1,117.5 | 1,118.8 | 1,093.8 | 1,118.8 | +12.5 | +1.1% | 24,000 |
| 2016/07/12 | 1,081.3 | 1,110 | 1,081.3 | 1,106.3 | +40 | +3.8% | 19,600 |
| 2016/07/11 | 1,067.5 | 1,073.8 | 1,047.5 | 1,066.3 | -1.2 | -0.1% | 5,200 |
| 2016/07/08 | 1,088.8 | 1,088.8 | 1,050 | 1,067.5 | -32.5 | -3% | 21,600 |
| 2016/07/07 | 1,078.8 | 1,103.8 | 1,078.8 | 1,100 | +21.2 | +2% | 15,200 |
| 2016/07/06 | 1,075 | 1,080 | 1,065 | 1,078.8 | -6.2 | -0.6% | 12,000 |
2001～
2050
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
