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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,567 | 1,592 | 1,566 | 1,582 | +22 | +1.4% | 35,200 |
| 2023/07/21 | 1,579 | 1,581 | 1,551 | 1,560 | -22 | -1.4% | 32,100 |
| 2023/07/20 | 1,611 | 1,613 | 1,582 | 1,582 | -28 | -1.7% | 33,200 |
| 2023/07/19 | 1,590 | 1,610 | 1,590 | 1,610 | +23 | +1.4% | 14,200 |
| 2023/07/18 | 1,592 | 1,615 | 1,583 | 1,587 | -5 | -0.3% | 39,600 |
| 2023/07/14 | 1,614 | 1,614 | 1,587 | 1,592 | -5 | -0.3% | 21,000 |
| 2023/07/13 | 1,563 | 1,600 | 1,552 | 1,597 | +46 | +3% | 20,100 |
| 2023/07/12 | 1,581 | 1,585 | 1,551 | 1,551 | -14 | -0.9% | 36,500 |
| 2023/07/11 | 1,574 | 1,587 | 1,553 | 1,565 | -7 | -0.4% | 40,300 |
| 2023/07/10 | 1,590 | 1,593 | 1,571 | 1,572 | -13 | -0.8% | 36,000 |
| 2023/07/07 | 1,598 | 1,603 | 1,582 | 1,585 | -23 | -1.4% | 40,500 |
| 2023/07/06 | 1,612 | 1,617 | 1,600 | 1,608 | -3 | -0.2% | 21,500 |
| 2023/07/05 | 1,615 | 1,631 | 1,604 | 1,611 | -16 | -1% | 25,700 |
| 2023/07/04 | 1,602 | 1,638 | 1,599 | 1,627 | +13 | +0.8% | 49,300 |
| 2023/07/03 | 1,628 | 1,646 | 1,611 | 1,614 | -1 | -0.1% | 31,900 |
| 2023/06/30 | 1,639 | 1,639 | 1,609 | 1,615 | -24 | -1.5% | 36,900 |
| 2023/06/29 | 1,634 | 1,659 | 1,630 | 1,639 | -3 | -0.2% | 52,400 |
| 2023/06/28 | 1,620 | 1,643 | 1,620 | 1,642 | +32 | +2% | 25,700 |
| 2023/06/27 | 1,617 | 1,617 | 1,595 | 1,610 | -7 | -0.4% | 29,400 |
| 2023/06/26 | 1,638 | 1,639 | 1,605 | 1,617 | -11 | -0.7% | 33,500 |
| 2023/06/23 | 1,669 | 1,669 | 1,606 | 1,628 | -34 | -2% | 60,800 |
| 2023/06/22 | 1,678 | 1,691 | 1,653 | 1,662 | -16 | -1% | 35,800 |
| 2023/06/21 | 1,695 | 1,701 | 1,675 | 1,678 | -23 | -1.4% | 39,400 |
| 2023/06/20 | 1,688 | 1,705 | 1,684 | 1,701 | +7 | +0.4% | 25,000 |
| 2023/06/19 | 1,693 | 1,727 | 1,684 | 1,694 | +10 | +0.6% | 50,300 |
| 2023/06/16 | 1,693 | 1,701 | 1,673 | 1,684 | -14 | -0.8% | 49,200 |
| 2023/06/15 | 1,699 | 1,725 | 1,689 | 1,698 | +7 | +0.4% | 55,000 |
| 2023/06/14 | 1,704 | 1,710 | 1,680 | 1,691 | -13 | -0.8% | 33,500 |
| 2023/06/13 | 1,694 | 1,722 | 1,692 | 1,704 | +10 | +0.6% | 44,700 |
| 2023/06/12 | 1,676 | 1,701 | 1,675 | 1,694 | +30 | +1.8% | 29,200 |
| 2023/06/09 | 1,694 | 1,694 | 1,651 | 1,664 | +4 | +0.2% | 42,400 |
| 2023/06/08 | 1,692 | 1,703 | 1,654 | 1,660 | -35 | -2.1% | 45,800 |
| 2023/06/07 | 1,715 | 1,739 | 1,695 | 1,695 | -27 | -1.6% | 51,900 |
| 2023/06/06 | 1,742 | 1,746 | 1,713 | 1,722 | -35 | -2% | 44,600 |
| 2023/06/05 | 1,778 | 1,788 | 1,738 | 1,757 | +6 | +0.3% | 36,200 |
| 2023/06/02 | 1,683 | 1,758 | 1,683 | 1,751 | +64 | +3.8% | 37,900 |
| 2023/06/01 | 1,700 | 1,710 | 1,677 | 1,687 | -4 | -0.2% | 33,000 |
| 2023/05/31 | 1,710 | 1,722 | 1,684 | 1,691 | -45 | -2.6% | 41,000 |
| 2023/05/30 | 1,701 | 1,747 | 1,686 | 1,736 | +20 | +1.2% | 37,900 |
| 2023/05/29 | 1,709 | 1,733 | 1,693 | 1,716 | +47 | +2.8% | 39,100 |
| 2023/05/26 | 1,700 | 1,717 | 1,662 | 1,669 | -37 | -2.2% | 27,400 |
| 2023/05/25 | 1,705 | 1,726 | 1,691 | 1,706 | -7 | -0.4% | 32,600 |
| 2023/05/24 | 1,713 | 1,741 | 1,709 | 1,713 | -28 | -1.6% | 23,400 |
| 2023/05/23 | 1,760 | 1,783 | 1,728 | 1,741 | -22 | -1.2% | 38,300 |
| 2023/05/22 | 1,770 | 1,770 | 1,745 | 1,763 | -13 | -0.7% | 21,800 |
| 2023/05/19 | 1,778 | 1,790 | 1,755 | 1,776 | -12 | -0.7% | 31,500 |
| 2023/05/18 | 1,790 | 1,797 | 1,760 | 1,788 | +35 | +2% | 48,300 |
| 2023/05/17 | 1,786 | 1,797 | 1,746 | 1,753 | -39 | -2.2% | 72,300 |
| 2023/05/16 | 1,742 | 1,792 | 1,712 | 1,792 | +49 | +2.8% | 67,500 |
| 2023/05/15 | 1,704 | 1,777 | 1,700 | 1,743 | +46 | +2.7% | 111,800 |
201～
250
件表示中 / 5785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 | 196,500円 | -4.9% | +0.2% | 3.87% | 13.05倍 | 2.25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 |
| イチネンＨＤ | 164,500円 | +15.7% | -4.9% | 3.65% | 6.94倍 | 0.66倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| クリーク＆リバ | 171,900円 | +10.4% | +16.0% | 2.50% | 11.92倍 | 2.38倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
| ＩＴＭ | 181,300円 | +7.9% | +3.1% | 5.52% | 22.52倍 | 3.58倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| スバル興 | 280,700円 | -0.3% | -10.4% | 2.85% | 12.33倍 | 1.08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
