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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 947.5 | 947.5 | 930 | 937.5 | -1.3 | -0.1% | 20,400 |
| 2015/08/13 | 933.8 | 951.3 | 927.5 | 938.8 | -3.7 | -0.4% | 47,600 |
| 2015/08/12 | 937.5 | 942.5 | 927.5 | 942.5 | +1.2 | +0.1% | 44,400 |
| 2015/08/11 | 952.5 | 955 | 941.3 | 941.3 | -11.2 | -1.2% | 25,600 |
| 2015/08/10 | 957.5 | 966.3 | 950 | 952.5 | ±0 | ±0% | 46,400 |
| 2015/08/07 | 961.3 | 967.5 | 950 | 952.5 | -8.8 | -0.9% | 36,800 |
| 2015/08/06 | 982.5 | 985 | 958.8 | 961.3 | -8.7 | -0.9% | 56,800 |
| 2015/08/05 | 956.3 | 970 | 953.8 | 970 | +15 | +1.6% | 57,600 |
| 2015/08/04 | 972.5 | 972.5 | 952.5 | 955 | -18.8 | -1.9% | 49,600 |
| 2015/08/03 | 975 | 988.8 | 971.3 | 973.8 | -3.7 | -0.4% | 35,600 |
| 2015/07/31 | 988.8 | 991.3 | 965 | 977.5 | -22.5 | -2.3% | 63,200 |
| 2015/07/30 | 1,006.3 | 1,018.8 | 982.5 | 1,000 | -111.3 | -10% | 156,000 |
| 2015/07/29 | 1,112.5 | 1,112.5 | 1,077.5 | 1,111.3 | +21.3 | +2% | 17,600 |
| 2015/07/28 | 1,101.3 | 1,120 | 1,077.5 | 1,090 | -32.5 | -2.9% | 30,000 |
| 2015/07/27 | 1,135 | 1,135 | 1,118.8 | 1,122.5 | +17.5 | +1.6% | 16,800 |
| 2015/07/24 | 1,110 | 1,131.3 | 1,105 | 1,105 | +5 | +0.5% | 53,200 |
| 2015/07/23 | 1,085 | 1,112.5 | 1,085 | 1,100 | +25 | +2.3% | 32,800 |
| 2015/07/22 | 1,050 | 1,075 | 1,038.8 | 1,075 | +25 | +2.4% | 28,000 |
| 2015/07/21 | 1,045 | 1,050 | 1,042.5 | 1,050 | +21.2 | +2.1% | 24,800 |
| 2015/07/17 | 1,020 | 1,028.8 | 1,018.8 | 1,028.8 | -8.7 | -0.8% | 34,400 |
| 2015/07/16 | 1,037.5 | 1,046.3 | 1,015 | 1,037.5 | ±0 | ±0% | 20,400 |
| 2015/07/15 | 1,020 | 1,037.5 | 1,020 | 1,037.5 | +17.5 | +1.7% | 5,600 |
| 2015/07/14 | 1,036.3 | 1,043.8 | 1,007.5 | 1,020 | -5 | -0.5% | 33,200 |
| 2015/07/13 | 1,013.8 | 1,031.3 | 1,000 | 1,025 | -6.3 | -0.6% | 16,800 |
| 2015/07/10 | 1,018.8 | 1,035 | 1,018.8 | 1,031.3 | -16.2 | -1.5% | 14,800 |
| 2015/07/09 | 1,012.5 | 1,047.5 | 935 | 1,047.5 | -1.3 | -0.1% | 72,000 |
| 2015/07/08 | 1,062.5 | 1,063.8 | 1,026.3 | 1,048.8 | -8.7 | -0.8% | 23,200 |
| 2015/07/07 | 1,041.3 | 1,057.5 | 1,032.5 | 1,057.5 | +7.5 | +0.7% | 8,400 |
| 2015/07/06 | 1,032.5 | 1,060 | 1,028.8 | 1,050 | -10 | -0.9% | 14,000 |
| 2015/07/03 | 1,060 | 1,060 | 1,055 | 1,060 | ±0 | ±0% | 8,400 |
| 2015/07/02 | 1,056.3 | 1,060 | 1,047.5 | 1,060 | +15 | +1.4% | 15,600 |
| 2015/07/01 | 1,020 | 1,045 | 1,020 | 1,045 | +23.7 | +2.3% | 20,800 |
| 2015/06/30 | 1,025 | 1,037.5 | 1,021.3 | 1,021.3 | -11.2 | -1.1% | 30,400 |
| 2015/06/29 | 1,061.3 | 1,062.5 | 1,031.3 | 1,032.5 | -47.5 | -4.4% | 32,800 |
| 2015/06/26 | 1,082.5 | 1,105 | 1,051.3 | 1,080 | +2.5 | +0.2% | 39,600 |
| 2015/06/25 | 1,078.8 | 1,086.3 | 1,056.3 | 1,077.5 | +7.5 | +0.7% | 12,400 |
| 2015/06/24 | 1,053.8 | 1,082.5 | 1,053.8 | 1,070 | +7.5 | +0.7% | 20,800 |
| 2015/06/23 | 1,060 | 1,075 | 1,060 | 1,062.5 | +12.5 | +1.2% | 11,600 |
| 2015/06/22 | 1,061.3 | 1,068.8 | 1,048.8 | 1,050 | -10 | -0.9% | 24,000 |
| 2015/06/19 | 1,045 | 1,075 | 1,045 | 1,060 | +17.5 | +1.7% | 11,200 |
| 2015/06/18 | 1,037.5 | 1,045 | 1,025 | 1,042.5 | -7.5 | -0.7% | 34,400 |
| 2015/06/17 | 1,045 | 1,062.5 | 1,045 | 1,050 | +5 | +0.5% | 3,200 |
| 2015/06/16 | 1,062.5 | 1,062.5 | 1,045 | 1,045 | -30 | -2.8% | 19,600 |
| 2015/06/15 | 1,076.3 | 1,087.5 | 1,073.8 | 1,075 | -1.3 | -0.1% | 8,800 |
| 2015/06/12 | 1,065 | 1,096.3 | 1,061.3 | 1,076.3 | +18.8 | +1.8% | 21,200 |
| 2015/06/11 | 1,035 | 1,062.5 | 1,030 | 1,057.5 | +10 | +1% | 14,800 |
| 2015/06/10 | 1,021.3 | 1,047.5 | 1,007.5 | 1,047.5 | +8.7 | +0.8% | 33,200 |
| 2015/06/09 | 1,027.5 | 1,041.3 | 1,022.5 | 1,038.8 | +10 | +1% | 20,400 |
| 2015/06/08 | 1,012.5 | 1,030 | 1,000 | 1,028.8 | +33.8 | +3.4% | 40,800 |
| 2015/06/05 | 1,012.5 | 1,013.8 | 995 | 995 | -8.8 | -0.9% | 16,800 |
2451～
2500
件表示中 / 6097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 | 180,800円 | +14.2% | -9.7% | 4.26% | 12.58倍 | 1.91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 |
| アミューズ | 197,600円 | -4.7% | +28.2% | 2.02% | 12.78倍 | 0.93倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| シーユーシー | 117,100円 | +23.8% | -4.7% | 0.00% | 11.92倍 | 1.15倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＩＮＴＬＯＯＰ | 763,000円 | +27.6% | +30.3% | 0.00% | 29.48倍 | 6.66倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| スペース | 135,200円 | +2.1% | +16.2% | 4.44% | 11.84倍 | 0.99倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
市場注目の銘柄
チャート関連のコラム
