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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,553 | 1,553 | 1,510 | 1,532 | -21 | -1.4% | 34,100 |
2023/02/24 | 1,534 | 1,560 | 1,515 | 1,553 | +17 | +1.1% | 44,900 |
2023/02/22 | 1,495 | 1,537 | 1,484 | 1,536 | +11 | +0.7% | 53,300 |
2023/02/21 | 1,535 | 1,548 | 1,516 | 1,525 | -11 | -0.7% | 39,800 |
2023/02/20 | 1,510 | 1,539 | 1,477 | 1,536 | +25 | +1.7% | 61,100 |
2023/02/17 | 1,438 | 1,512 | 1,431 | 1,511 | +65 | +4.5% | 53,000 |
2023/02/16 | 1,480 | 1,495 | 1,431 | 1,446 | -31 | -2.1% | 62,700 |
2023/02/15 | 1,513 | 1,513 | 1,469 | 1,477 | -32 | -2.1% | 60,400 |
2023/02/14 | 1,452 | 1,520 | 1,450 | 1,509 | +38 | +2.6% | 95,500 |
2023/02/13 | 1,421 | 1,473 | 1,411 | 1,471 | +46 | +3.2% | 82,300 |
2023/02/10 | 1,392 | 1,436 | 1,370 | 1,425 | +40 | +2.9% | 144,100 |
2023/02/09 | 1,319 | 1,398 | 1,302 | 1,385 | +66 | +5% | 239,400 |
2023/02/08 | 1,339 | 1,340 | 1,270 | 1,319 | +160 | +13.8% | 342,400 |
2023/02/07 | 1,154 | 1,163 | 1,154 | 1,159 | +6 | +0.5% | 12,500 |
2023/02/06 | 1,151 | 1,159 | 1,150 | 1,153 | +3 | +0.3% | 17,100 |
2023/02/03 | 1,160 | 1,160 | 1,149 | 1,150 | -12 | -1% | 10,200 |
2023/02/02 | 1,166 | 1,167 | 1,157 | 1,162 | +8 | +0.7% | 12,700 |
2023/02/01 | 1,170 | 1,180 | 1,148 | 1,154 | -15 | -1.3% | 29,100 |
2023/01/31 | 1,180 | 1,190 | 1,169 | 1,169 | -3 | -0.3% | 10,500 |
2023/01/30 | 1,178 | 1,192 | 1,172 | 1,172 | -3 | -0.3% | 23,900 |
2023/01/27 | 1,185 | 1,185 | 1,169 | 1,175 | +1 | +0.1% | 9,000 |
2023/01/26 | 1,193 | 1,193 | 1,174 | 1,174 | -19 | -1.6% | 13,200 |
2023/01/25 | 1,193 | 1,197 | 1,187 | 1,193 | +12 | +1% | 18,100 |
2023/01/24 | 1,171 | 1,184 | 1,171 | 1,181 | +7 | +0.6% | 18,100 |
2023/01/23 | 1,160 | 1,174 | 1,158 | 1,174 | +24 | +2.1% | 11,300 |
2023/01/20 | 1,154 | 1,156 | 1,150 | 1,150 | +4 | +0.3% | 18,300 |
2023/01/19 | 1,145 | 1,154 | 1,143 | 1,146 | -10 | -0.9% | 10,200 |
2023/01/18 | 1,145 | 1,164 | 1,143 | 1,156 | +10 | +0.9% | 12,800 |
2023/01/17 | 1,144 | 1,151 | 1,144 | 1,146 | +2 | +0.2% | 8,200 |
2023/01/16 | 1,148 | 1,154 | 1,144 | 1,144 | -1 | -0.1% | 6,800 |
2023/01/13 | 1,147 | 1,155 | 1,145 | 1,145 | -8 | -0.7% | 11,100 |
2023/01/12 | 1,158 | 1,160 | 1,149 | 1,153 | ±0 | ±0% | 6,000 |
2023/01/11 | 1,148 | 1,156 | 1,148 | 1,153 | +2 | +0.2% | 4,300 |
2023/01/10 | 1,150 | 1,156 | 1,149 | 1,151 | +6 | +0.5% | 10,700 |
2023/01/06 | 1,138 | 1,148 | 1,138 | 1,145 | +3 | +0.3% | 7,400 |
2023/01/05 | 1,136 | 1,145 | 1,136 | 1,142 | +5 | +0.4% | 15,000 |
2023/01/04 | 1,168 | 1,168 | 1,137 | 1,137 | -31 | -2.7% | 15,000 |
2022/12/30 | 1,164 | 1,169 | 1,162 | 1,168 | +12 | +1% | 6,800 |
2022/12/29 | 1,150 | 1,156 | 1,146 | 1,156 | +4 | +0.3% | 9,100 |
2022/12/28 | 1,149 | 1,154 | 1,147 | 1,152 | +4 | +0.3% | 15,500 |
2022/12/27 | 1,150 | 1,160 | 1,145 | 1,148 | ±0 | ±0% | 14,000 |
2022/12/26 | 1,139 | 1,151 | 1,138 | 1,148 | +21 | +1.9% | 43,900 |
2022/12/23 | 1,125 | 1,137 | 1,125 | 1,127 | -5 | -0.4% | 9,700 |
2022/12/22 | 1,124 | 1,137 | 1,124 | 1,132 | +12 | +1.1% | 16,000 |
2022/12/21 | 1,126 | 1,133 | 1,109 | 1,120 | -6 | -0.5% | 51,700 |
2022/12/20 | 1,140 | 1,147 | 1,117 | 1,126 | -16 | -1.4% | 26,400 |
2022/12/19 | 1,136 | 1,150 | 1,135 | 1,142 | +2 | +0.2% | 28,000 |
2022/12/16 | 1,147 | 1,152 | 1,140 | 1,140 | -9 | -0.8% | 19,800 |
2022/12/15 | 1,147 | 1,154 | 1,147 | 1,149 | -3 | -0.3% | 5,700 |
2022/12/14 | 1,148 | 1,153 | 1,148 | 1,152 | +9 | +0.8% | 9,800 |
301~
350
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