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 |
|---|---|---|---|---|---|---|---|
| 2016/12/05 | 1,115 | 1,115 | 1,106.3 | 1,106.3 | -15 | -1.3% | 6,800 |
| 2016/12/02 | 1,103.8 | 1,121.3 | 1,103.8 | 1,121.3 | ±0 | ±0% | 3,200 |
| 2016/12/01 | 1,117.5 | 1,121.3 | 1,117.5 | 1,121.3 | +5 | +0.4% | 2,800 |
| 2016/11/30 | 1,115 | 1,116.3 | 1,103.8 | 1,116.3 | +12.5 | +1.1% | 4,000 |
| 2016/11/29 | 1,105 | 1,105 | 1,103.8 | 1,103.8 | -11.2 | -1% | 800 |
| 2016/11/28 | 1,112.5 | 1,115 | 1,112.5 | 1,115 | +2.5 | +0.2% | 2,800 |
| 2016/11/25 | 1,103.8 | 1,120 | 1,100 | 1,112.5 | +8.7 | +0.8% | 12,000 |
| 2016/11/24 | 1,105 | 1,105 | 1,102.5 | 1,103.8 | +2.5 | +0.2% | 3,200 |
| 2016/11/22 | 1,100 | 1,101.3 | 1,100 | 1,101.3 | -8.7 | -0.8% | 1,200 |
| 2016/11/21 | 1,095 | 1,110 | 1,093.8 | 1,110 | +2.5 | +0.2% | 4,000 |
| 2016/11/18 | 1,102.5 | 1,107.5 | 1,102.5 | 1,107.5 | +7.5 | +0.7% | 1,200 |
| 2016/11/17 | 1,106.3 | 1,108.8 | 1,100 | 1,100 | -6.3 | -0.6% | 6,000 |
| 2016/11/16 | 1,105 | 1,107.5 | 1,095 | 1,106.3 | +2.5 | +0.2% | 4,000 |
| 2016/11/15 | 1,105 | 1,105 | 1,090 | 1,103.8 | +10 | +0.9% | 3,600 |
| 2016/11/14 | 1,096.3 | 1,110 | 1,093.8 | 1,093.8 | -6.2 | -0.6% | 7,600 |
| 2016/11/11 | 1,095 | 1,100 | 1,092.5 | 1,100 | +5 | +0.5% | 3,200 |
| 2016/11/10 | 1,097.5 | 1,097.5 | 1,080 | 1,095 | +18.7 | +1.7% | 6,000 |
| 2016/11/09 | 1,100 | 1,100 | 1,050 | 1,076.3 | -27.5 | -2.5% | 16,800 |
| 2016/11/08 | 1,095 | 1,103.8 | 1,075 | 1,103.8 | -5 | -0.5% | 9,200 |
| 2016/11/07 | 1,062.5 | 1,108.8 | 1,062.5 | 1,108.8 | +48.8 | +4.6% | 22,000 |
| 2016/11/04 | 1,072.5 | 1,072.5 | 1,026.3 | 1,060 | -22.5 | -2.1% | 28,000 |
| 2016/11/02 | 1,083.8 | 1,087.5 | 1,075 | 1,082.5 | -1.3 | -0.1% | 11,200 |
| 2016/11/01 | 1,093.8 | 1,093.8 | 1,082.5 | 1,083.8 | -23.7 | -2.1% | 6,400 |
| 2016/10/31 | 1,126.3 | 1,126.3 | 1,103.8 | 1,107.5 | -16.3 | -1.5% | 8,000 |
| 2016/10/28 | 1,128.8 | 1,128.8 | 1,123.8 | 1,123.8 | +7.5 | +0.7% | 2,400 |
| 2016/10/27 | 1,105 | 1,116.3 | 1,103.8 | 1,116.3 | +8.8 | +0.8% | 2,800 |
| 2016/10/26 | 1,115 | 1,121.3 | 1,107.5 | 1,107.5 | -13.8 | -1.2% | 5,600 |
| 2016/10/25 | 1,140 | 1,140 | 1,112.5 | 1,121.3 | -8.7 | -0.8% | 5,200 |
| 2016/10/24 | 1,146.3 | 1,146.3 | 1,125 | 1,130 | -7.5 | -0.7% | 11,200 |
| 2016/10/21 | 1,131.3 | 1,137.5 | 1,102.5 | 1,137.5 | -7.5 | -0.7% | 22,000 |
| 2016/10/20 | 1,150 | 1,150 | 1,133.8 | 1,145 | -10 | -0.9% | 39,200 |
| 2016/10/19 | 1,148.8 | 1,167.5 | 1,148.8 | 1,155 | +15 | +1.3% | 34,400 |
| 2016/10/18 | 1,102.5 | 1,140 | 1,102.5 | 1,140 | +42.5 | +3.9% | 27,600 |
| 2016/10/17 | 1,090 | 1,097.5 | 1,085 | 1,097.5 | +7.5 | +0.7% | 4,400 |
| 2016/10/14 | 1,073.8 | 1,090 | 1,073.8 | 1,090 | +15 | +1.4% | 6,000 |
| 2016/10/13 | 1,057.5 | 1,075 | 1,057.5 | 1,075 | ±0 | ±0% | 800 |
| 2016/10/12 | 1,075 | 1,075 | 1,060 | 1,075 | ±0 | ±0% | 3,200 |
| 2016/10/11 | 1,063.8 | 1,075 | 1,062.5 | 1,075 | +12.5 | +1.2% | 4,400 |
| 2016/10/07 | 1,062.5 | 1,073.8 | 1,062.5 | 1,062.5 | -7.5 | -0.7% | 3,600 |
| 2016/10/06 | 1,067.5 | 1,070 | 1,056.3 | 1,070 | +2.5 | +0.2% | 2,800 |
| 2016/10/05 | 1,076.3 | 1,076.3 | 1,067.5 | 1,067.5 | -8.8 | -0.8% | 3,600 |
| 2016/10/04 | 1,070 | 1,076.3 | 1,070 | 1,076.3 | +2.5 | +0.2% | 2,000 |
| 2016/10/03 | 1,075 | 1,095 | 1,067.5 | 1,073.8 | -25 | -2.3% | 7,600 |
| 2016/09/30 | 1,035 | 1,098.8 | 1,023.8 | 1,098.8 | +52.5 | +5% | 31,200 |
| 2016/09/29 | 1,062.5 | 1,062.5 | 1,042.5 | 1,046.3 | -5 | -0.5% | 8,800 |
| 2016/09/28 | 1,053.8 | 1,053.8 | 1,051.3 | 1,051.3 | -11.2 | -1.1% | 2,000 |
| 2016/09/27 | 1,056.3 | 1,062.5 | 1,053.8 | 1,062.5 | +11.2 | +1.1% | 7,200 |
| 2016/09/26 | 1,057.5 | 1,058.8 | 1,038.8 | 1,051.3 | -10 | -0.9% | 16,800 |
| 2016/09/23 | 1,025 | 1,062.5 | 1,023.8 | 1,061.3 | +41.3 | +4% | 5,200 |
| 2016/09/21 | 1,036.3 | 1,036.3 | 1,011.3 | 1,020 | - | - | 4,400 |
2051～
2100
件表示中 / 6015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 | 172,600円 | +2.4% | +10.1% | 4.46% | 11.28倍 | 1.86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 |
| ＩＮＦＯＲＩＣＨ | 361,000円 | +46.2% | +25.1% | 0.00% | 14.72倍 | 6.53倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| アイロムＧ | 278,800円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
| ケアネット | 72,600円 | +11.8% | +0.1% | 1.65% | 20.77倍 | 2.80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 |
| シーティーエス | 80,000円 | +8.2% | +5.9% | 3.13% | 16.69倍 | 2.71倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
