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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,790 | 1,834 | 1,789 | 1,834 | +54 | +3% | 35,900 |
| 2024/01/30 | 1,797 | 1,804 | 1,778 | 1,780 | ±0 | ±0% | 27,200 |
| 2024/01/29 | 1,790 | 1,796 | 1,778 | 1,780 | +12 | +0.7% | 20,800 |
| 2024/01/26 | 1,777 | 1,817 | 1,768 | 1,768 | +5 | +0.3% | 31,500 |
| 2024/01/25 | 1,759 | 1,774 | 1,750 | 1,763 | +6 | +0.3% | 19,400 |
| 2024/01/24 | 1,740 | 1,768 | 1,727 | 1,757 | +14 | +0.8% | 23,700 |
| 2024/01/23 | 1,740 | 1,758 | 1,736 | 1,743 | +10 | +0.6% | 16,200 |
| 2024/01/22 | 1,737 | 1,737 | 1,719 | 1,733 | +33 | +1.9% | 17,000 |
| 2024/01/19 | 1,704 | 1,710 | 1,691 | 1,700 | -4 | -0.2% | 13,500 |
| 2024/01/18 | 1,689 | 1,714 | 1,689 | 1,704 | +15 | +0.9% | 7,900 |
| 2024/01/17 | 1,731 | 1,731 | 1,687 | 1,689 | -27 | -1.6% | 31,900 |
| 2024/01/16 | 1,761 | 1,761 | 1,710 | 1,716 | -45 | -2.6% | 20,300 |
| 2024/01/15 | 1,746 | 1,774 | 1,746 | 1,761 | +17 | +1% | 12,900 |
| 2024/01/12 | 1,776 | 1,776 | 1,730 | 1,744 | -32 | -1.8% | 20,700 |
| 2024/01/11 | 1,797 | 1,813 | 1,771 | 1,776 | -5 | -0.3% | 17,100 |
| 2024/01/10 | 1,780 | 1,801 | 1,777 | 1,781 | +10 | +0.6% | 15,000 |
| 2024/01/09 | 1,785 | 1,812 | 1,752 | 1,771 | +15 | +0.9% | 15,100 |
| 2024/01/05 | 1,733 | 1,765 | 1,730 | 1,756 | +30 | +1.7% | 12,800 |
| 2024/01/04 | 1,708 | 1,733 | 1,675 | 1,726 | +15 | +0.9% | 23,200 |
| 2023/12/29 | 1,721 | 1,728 | 1,700 | 1,711 | -10 | -0.6% | 24,900 |
| 2023/12/28 | 1,722 | 1,730 | 1,718 | 1,721 | -19 | -1.1% | 11,300 |
| 2023/12/27 | 1,738 | 1,747 | 1,720 | 1,740 | +5 | +0.3% | 24,400 |
| 2023/12/26 | 1,727 | 1,753 | 1,727 | 1,735 | ±0 | ±0% | 19,500 |
| 2023/12/25 | 1,762 | 1,762 | 1,727 | 1,735 | -9 | -0.5% | 18,900 |
| 2023/12/22 | 1,733 | 1,759 | 1,733 | 1,744 | +2 | +0.1% | 13,500 |
| 2023/12/21 | 1,750 | 1,750 | 1,726 | 1,742 | -34 | -1.9% | 19,400 |
| 2023/12/20 | 1,747 | 1,789 | 1,747 | 1,776 | +29 | +1.7% | 18,700 |
| 2023/12/19 | 1,727 | 1,756 | 1,723 | 1,747 | +24 | +1.4% | 17,300 |
| 2023/12/18 | 1,734 | 1,734 | 1,697 | 1,723 | -18 | -1% | 21,600 |
| 2023/12/15 | 1,740 | 1,753 | 1,723 | 1,741 | -4 | -0.2% | 15,500 |
| 2023/12/14 | 1,774 | 1,784 | 1,743 | 1,745 | -11 | -0.6% | 12,600 |
| 2023/12/13 | 1,751 | 1,766 | 1,751 | 1,756 | +5 | +0.3% | 10,000 |
| 2023/12/12 | 1,782 | 1,782 | 1,744 | 1,751 | -13 | -0.7% | 27,400 |
| 2023/12/11 | 1,759 | 1,764 | 1,737 | 1,764 | +32 | +1.8% | 23,000 |
| 2023/12/08 | 1,751 | 1,779 | 1,717 | 1,732 | -46 | -2.6% | 37,800 |
| 2023/12/07 | 1,807 | 1,807 | 1,771 | 1,778 | -30 | -1.7% | 25,700 |
| 2023/12/06 | 1,772 | 1,815 | 1,751 | 1,808 | +25 | +1.4% | 30,500 |
| 2023/12/05 | 1,813 | 1,837 | 1,783 | 1,783 | -50 | -2.7% | 27,000 |
| 2023/12/04 | 1,807 | 1,840 | 1,795 | 1,833 | +39 | +2.2% | 30,900 |
| 2023/12/01 | 1,837 | 1,839 | 1,784 | 1,794 | -56 | -3% | 49,600 |
| 2023/11/30 | 1,846 | 1,850 | 1,810 | 1,850 | +12 | +0.7% | 36,500 |
| 2023/11/29 | 1,819 | 1,849 | 1,798 | 1,838 | +15 | +0.8% | 47,800 |
| 2023/11/28 | 1,786 | 1,846 | 1,773 | 1,823 | +37 | +2.1% | 65,700 |
| 2023/11/27 | 1,727 | 1,796 | 1,724 | 1,786 | +77 | +4.5% | 103,700 |
| 2023/11/24 | 1,670 | 1,722 | 1,670 | 1,709 | +44 | +2.6% | 40,500 |
| 2023/11/22 | 1,650 | 1,682 | 1,650 | 1,665 | -9 | -0.5% | 41,000 |
| 2023/11/21 | 1,673 | 1,690 | 1,660 | 1,674 | -8 | -0.5% | 26,000 |
| 2023/11/20 | 1,680 | 1,709 | 1,673 | 1,682 | +2 | +0.1% | 32,200 |
| 2023/11/17 | 1,651 | 1,680 | 1,651 | 1,680 | +20 | +1.2% | 17,800 |
| 2023/11/16 | 1,671 | 1,687 | 1,656 | 1,660 | -34 | -2% | 20,100 |
201～
250
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
