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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,800 | 1,805 | 1,691 | 1,697 | -175 | -9.3% | 306,300 |
2023/05/11 | 1,996 | 2,067 | 1,852 | 1,872 | -103 | -5.2% | 786,900 |
2023/05/10 | 1,975 | 1,975 | 1,910 | 1,975 | +400 | +25.4% | 308,900 |
2023/05/09 | 1,553 | 1,584 | 1,553 | 1,575 | +24 | +1.5% | 37,900 |
2023/05/08 | 1,574 | 1,585 | 1,541 | 1,551 | -17 | -1.1% | 28,400 |
2023/05/02 | 1,575 | 1,580 | 1,536 | 1,568 | -8 | -0.5% | 31,800 |
2023/05/01 | 1,526 | 1,584 | 1,526 | 1,576 | +53 | +3.5% | 82,700 |
2023/04/28 | 1,499 | 1,524 | 1,496 | 1,523 | +35 | +2.4% | 27,500 |
2023/04/27 | 1,503 | 1,506 | 1,486 | 1,488 | -15 | -1% | 20,300 |
2023/04/26 | 1,520 | 1,523 | 1,481 | 1,503 | -21 | -1.4% | 23,900 |
2023/04/25 | 1,507 | 1,528 | 1,506 | 1,524 | +17 | +1.1% | 29,400 |
2023/04/24 | 1,512 | 1,512 | 1,492 | 1,507 | -5 | -0.3% | 15,300 |
2023/04/21 | 1,501 | 1,523 | 1,482 | 1,512 | +18 | +1.2% | 35,100 |
2023/04/20 | 1,503 | 1,522 | 1,486 | 1,494 | -12 | -0.8% | 70,200 |
2023/04/19 | 1,491 | 1,508 | 1,469 | 1,506 | +15 | +1% | 43,900 |
2023/04/18 | 1,520 | 1,520 | 1,477 | 1,491 | -24 | -1.6% | 47,900 |
2023/04/17 | 1,523 | 1,526 | 1,460 | 1,515 | +8 | +0.5% | 76,600 |
2023/04/14 | 1,454 | 1,514 | 1,452 | 1,507 | +64 | +4.4% | 102,600 |
2023/04/13 | 1,412 | 1,443 | 1,400 | 1,443 | +31 | +2.2% | 62,100 |
2023/04/12 | 1,381 | 1,418 | 1,381 | 1,412 | +61 | +4.5% | 93,100 |
2023/04/11 | 1,308 | 1,357 | 1,300 | 1,351 | +42 | +3.2% | 118,200 |
2023/04/10 | 1,305 | 1,322 | 1,292 | 1,309 | +9 | +0.7% | 135,800 |
2023/04/07 | 1,340 | 1,363 | 1,280 | 1,300 | -158 | -10.8% | 460,500 |
2023/04/06 | 1,460 | 1,479 | 1,446 | 1,458 | -20 | -1.4% | 36,900 |
2023/04/05 | 1,539 | 1,539 | 1,477 | 1,478 | -72 | -4.6% | 41,000 |
2023/04/04 | 1,553 | 1,554 | 1,524 | 1,550 | -8 | -0.5% | 32,900 |
2023/04/03 | 1,548 | 1,563 | 1,538 | 1,558 | +27 | +1.8% | 29,800 |
2023/03/31 | 1,508 | 1,532 | 1,505 | 1,531 | +23 | +1.5% | 20,600 |
2023/03/30 | 1,510 | 1,513 | 1,483 | 1,508 | -11 | -0.7% | 48,800 |
2023/03/29 | 1,500 | 1,528 | 1,482 | 1,519 | +38 | +2.6% | 50,200 |
2023/03/28 | 1,506 | 1,516 | 1,471 | 1,481 | -20 | -1.3% | 40,500 |
2023/03/27 | 1,460 | 1,504 | 1,460 | 1,501 | +41 | +2.8% | 26,900 |
2023/03/24 | 1,472 | 1,478 | 1,441 | 1,460 | -8 | -0.5% | 28,200 |
2023/03/23 | 1,434 | 1,473 | 1,430 | 1,468 | +34 | +2.4% | 27,100 |
2023/03/22 | 1,407 | 1,445 | 1,403 | 1,434 | +49 | +3.5% | 69,000 |
2023/03/20 | 1,400 | 1,401 | 1,379 | 1,385 | -9 | -0.6% | 34,500 |
2023/03/17 | 1,419 | 1,422 | 1,387 | 1,394 | -3 | -0.2% | 59,100 |
2023/03/16 | 1,446 | 1,446 | 1,393 | 1,397 | -79 | -5.4% | 95,500 |
2023/03/15 | 1,478 | 1,490 | 1,454 | 1,476 | +24 | +1.7% | 30,600 |
2023/03/14 | 1,465 | 1,472 | 1,430 | 1,452 | -20 | -1.4% | 58,000 |
2023/03/13 | 1,487 | 1,497 | 1,466 | 1,472 | -43 | -2.8% | 59,400 |
2023/03/10 | 1,553 | 1,554 | 1,504 | 1,515 | -60 | -3.8% | 68,700 |
2023/03/09 | 1,590 | 1,590 | 1,560 | 1,575 | -9 | -0.6% | 23,700 |
2023/03/08 | 1,553 | 1,588 | 1,553 | 1,584 | +13 | +0.8% | 23,400 |
2023/03/07 | 1,540 | 1,579 | 1,525 | 1,571 | +27 | +1.7% | 52,300 |
2023/03/06 | 1,529 | 1,553 | 1,515 | 1,544 | +24 | +1.6% | 42,700 |
2023/03/03 | 1,477 | 1,528 | 1,469 | 1,520 | +31 | +2.1% | 58,000 |
2023/03/02 | 1,505 | 1,515 | 1,478 | 1,489 | -32 | -2.1% | 47,900 |
2023/03/01 | 1,529 | 1,536 | 1,510 | 1,521 | -13 | -0.8% | 34,000 |
2023/02/28 | 1,524 | 1,534 | 1,509 | 1,534 | +2 | +0.1% | 34,600 |
251~
300
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