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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,130 | 1,130 | 1,075 | 1,085 | -45 | -4% | 19,600 |
| 2016/07/04 | 1,120 | 1,132.5 | 1,117.5 | 1,130 | -3.8 | -0.3% | 31,600 |
| 2016/07/01 | 1,108.8 | 1,133.8 | 1,103.8 | 1,133.8 | +26.3 | +2.4% | 46,000 |
| 2016/06/30 | 1,100 | 1,107.5 | 1,097.5 | 1,107.5 | +22.5 | +2.1% | 16,000 |
| 2016/06/29 | 1,080 | 1,087.5 | 1,067.5 | 1,085 | +22.5 | +2.1% | 34,400 |
| 2016/06/28 | 1,062.5 | 1,065 | 1,050 | 1,062.5 | -2.5 | -0.2% | 19,600 |
| 2016/06/27 | 1,030 | 1,065 | 1,030 | 1,065 | +46.2 | +4.5% | 37,200 |
| 2016/06/24 | 1,051.3 | 1,051.3 | 948.8 | 1,018.8 | -43.7 | -4.1% | 40,400 |
| 2016/06/23 | 1,065 | 1,067.5 | 1,046.3 | 1,062.5 | -2.5 | -0.2% | 15,200 |
| 2016/06/22 | 1,062.5 | 1,082.5 | 1,060 | 1,065 | +2.5 | +0.2% | 23,200 |
| 2016/06/21 | 1,013.8 | 1,063.8 | 1,013.8 | 1,062.5 | +31.2 | +3% | 17,200 |
| 2016/06/20 | 1,041.3 | 1,051.3 | 1,031.3 | 1,031.3 | -27.5 | -2.6% | 22,000 |
| 2016/06/17 | 1,057.5 | 1,067.5 | 1,038.8 | 1,058.8 | -12.5 | -1.2% | 54,800 |
| 2016/06/16 | 1,093.8 | 1,127.5 | 1,057.5 | 1,071.3 | -26.2 | -2.4% | 128,000 |
| 2016/06/15 | 1,050 | 1,100 | 1,046.3 | 1,097.5 | +43.7 | +4.1% | 70,000 |
| 2016/06/14 | 1,047.5 | 1,067.5 | 1,047.5 | 1,053.8 | +6.3 | +0.6% | 59,600 |
| 2016/06/13 | 1,036.3 | 1,058.8 | 1,005 | 1,047.5 | -13.8 | -1.3% | 46,400 |
| 2016/06/10 | 1,057.5 | 1,068.8 | 1,041.3 | 1,061.3 | +15 | +1.4% | 42,400 |
| 2016/06/09 | 1,047.5 | 1,056.3 | 1,036.3 | 1,046.3 | -1.2 | -0.1% | 15,600 |
| 2016/06/08 | 1,050 | 1,050 | 1,035 | 1,047.5 | -2.5 | -0.2% | 14,400 |
| 2016/06/07 | 1,050 | 1,050 | 1,042.5 | 1,050 | +13.7 | +1.3% | 18,400 |
| 2016/06/06 | 1,008.8 | 1,040 | 1,008.8 | 1,036.3 | +25 | +2.5% | 46,000 |
| 2016/06/03 | 998.8 | 1,018.8 | 998.8 | 1,011.3 | +12.5 | +1.3% | 18,000 |
| 2016/06/02 | 1,007.5 | 1,011.3 | 993.8 | 998.8 | -26.2 | -2.6% | 22,800 |
| 2016/06/01 | 1,001.3 | 1,035 | 1,001.3 | 1,025 | +21.2 | +2.1% | 71,200 |
| 2016/05/31 | 1,015 | 1,015 | 1,003.8 | 1,003.8 | -6.2 | -0.6% | 22,800 |
| 2016/05/30 | 962.5 | 1,010 | 952.5 | 1,010 | +47.5 | +4.9% | 58,400 |
| 2016/05/27 | 975 | 981.3 | 960 | 962.5 | -13.8 | -1.4% | 33,600 |
| 2016/05/26 | 970 | 985 | 962.5 | 976.3 | +7.5 | +0.8% | 37,600 |
| 2016/05/25 | 945 | 970 | 938.8 | 968.8 | +23.8 | +2.5% | 51,200 |
| 2016/05/24 | 908.8 | 948.8 | 908.8 | 945 | +25 | +2.7% | 39,600 |
| 2016/05/23 | 908.8 | 920 | 902.5 | 920 | +11.2 | +1.2% | 17,200 |
| 2016/05/20 | 900 | 908.8 | 875 | 908.8 | +26.3 | +3% | 24,000 |
| 2016/05/19 | 885 | 891.3 | 881.3 | 882.5 | +7.5 | +0.9% | 4,800 |
| 2016/05/18 | 878.8 | 885 | 867.5 | 875 | -10 | -1.1% | 44,400 |
| 2016/05/17 | 880 | 895 | 880 | 885 | +6.2 | +0.7% | 15,600 |
| 2016/05/16 | 892.5 | 905 | 878.8 | 878.8 | -31.2 | -3.4% | 24,000 |
| 2016/05/13 | 923.8 | 923.8 | 903.8 | 910 | -6.3 | -0.7% | 21,600 |
| 2016/05/12 | 935 | 935 | 915 | 916.3 | -5 | -0.5% | 17,200 |
| 2016/05/11 | 866.3 | 945 | 866.3 | 921.3 | +37.5 | +4.2% | 62,800 |
| 2016/05/10 | 850 | 883.8 | 850 | 883.8 | +43.8 | +5.2% | 76,800 |
| 2016/05/09 | 857.5 | 858.8 | 832.5 | 840 | -18.8 | -2.2% | 46,000 |
| 2016/05/06 | 862.5 | 876.3 | 845 | 858.8 | -21.2 | -2.4% | 58,400 |
| 2016/05/02 | 837.5 | 922.5 | 817.5 | 880 | +38.7 | +4.6% | 312,400 |
| 2016/04/28 | 841.3 | 841.3 | 841.3 | 841.3 | +126 | +17.6% | 36,400 |
| 2016/04/27 | 706.3 | 720 | 706.3 | 715.3 | +8 | +1.1% | 24,400 |
| 2016/04/26 | 712.5 | 713.5 | 706.3 | 707.3 | -7.7 | -1.1% | 23,600 |
| 2016/04/25 | 717.5 | 726.3 | 715 | 715 | ±0 | ±0% | 40,400 |
| 2016/04/22 | 712.3 | 715 | 707 | 715 | +5.5 | +0.8% | 15,200 |
| 2016/04/21 | 699 | 709.5 | 699 | 709.5 | +21.2 | +3.1% | 23,200 |
2051～
2100
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
