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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 139.8 | 141.3 | 137.5 | 141.3 | +10 | +7.6% | 11,600 |
| 2010/05/25 | 145.5 | 145.5 | 127 | 131.3 | -12.7 | -8.8% | 18,400 |
| 2010/05/24 | 143.8 | 148.5 | 143.3 | 144 | -2.5 | -1.7% | 8,000 |
| 2010/05/21 | 139.3 | 146.5 | 139.3 | 146.5 | +3.5 | +2.4% | 11,600 |
| 2010/05/20 | 140.3 | 148.8 | 140.3 | 143 | +0.2 | +0.1% | 7,600 |
| 2010/05/19 | 148.3 | 148.3 | 142.8 | 142.8 | -7.2 | -4.8% | 16,000 |
| 2010/05/18 | 152.5 | 158.8 | 150 | 150 | -3.3 | -2.2% | 25,600 |
| 2010/05/17 | 155 | 155 | 153.3 | 153.3 | -5.7 | -3.6% | 18,800 |
| 2010/05/14 | 158.3 | 159 | 156 | 159 | +5.5 | +3.6% | 16,800 |
| 2010/05/13 | 154.8 | 155.5 | 152 | 153.5 | -1.3 | -0.8% | 4,400 |
| 2010/05/12 | 160 | 160 | 147.5 | 154.8 | -8.5 | -5.2% | 30,800 |
| 2010/05/11 | 165 | 165 | 162.5 | 163.3 | +0.8 | +0.5% | 21,200 |
| 2010/05/10 | 167.3 | 167.5 | 160 | 162.5 | -12.3 | -7% | 13,600 |
| 2010/05/07 | 167.8 | 174.8 | 162.5 | 174.8 | -1.5 | -0.9% | 22,000 |
| 2010/05/06 | 169.5 | 180 | 169.5 | 176.3 | +7 | +4.1% | 35,600 |
| 2010/04/30 | 169.3 | 169.5 | 167.5 | 169.3 | +4.3 | +2.6% | 8,800 |
| 2010/04/28 | 168.8 | 170.5 | 163.8 | 165 | -7 | -4.1% | 7,200 |
| 2010/04/27 | 174.8 | 174.8 | 169.8 | 172 | -1.8 | -1% | 11,200 |
| 2010/04/26 | 165 | 173.8 | 165 | 173.8 | +11.3 | +7% | 16,000 |
| 2010/04/23 | 160.3 | 162.5 | 160.3 | 162.5 | +2.5 | +1.6% | 4,400 |
| 2010/04/22 | 157.5 | 164.5 | 154.5 | 160 | ±0 | ±0% | 10,800 |
| 2010/04/21 | 160 | 161.3 | 160 | 160 | -2.5 | -1.5% | 1,200 |
| 2010/04/20 | 167.5 | 171.3 | 162.5 | 162.5 | -4.8 | -2.9% | 22,000 |
| 2010/04/19 | 162.5 | 167.3 | 158.8 | 167.3 | +1 | +0.6% | 18,800 |
| 2010/04/16 | 168.5 | 173.8 | 163 | 166.3 | -1 | -0.6% | 19,600 |
| 2010/04/15 | 162 | 167.3 | 162 | 167.3 | +7 | +4.4% | 27,600 |
| 2010/04/14 | 162.5 | 162.5 | 160.3 | 160.3 | -2 | -1.2% | 15,600 |
| 2010/04/13 | 163.3 | 163.8 | 157.5 | 162.3 | +1.5 | +0.9% | 23,600 |
| 2010/04/12 | 152.5 | 160.8 | 152.5 | 160.8 | +8.5 | +5.6% | 50,400 |
| 2010/04/09 | 151.3 | 152.5 | 147.5 | 152.3 | +5.8 | +4% | 20,000 |
| 2010/04/08 | 145 | 150 | 145 | 146.5 | -6 | -3.9% | 8,800 |
| 2010/04/07 | 149.8 | 152.5 | 148.3 | 152.5 | +6.2 | +4.2% | 15,200 |
| 2010/04/06 | 140 | 146.3 | 140 | 146.3 | +11 | +8.1% | 12,800 |
| 2010/04/05 | 137.8 | 139.5 | 135.3 | 135.3 | -3.5 | -2.5% | 6,000 |
| 2010/04/02 | 140.8 | 141.3 | 138.5 | 138.8 | -6.7 | -4.6% | 16,000 |
| 2010/04/01 | 145.5 | 145.5 | 145.5 | 145.5 | +1.5 | +1% | 1,200 |
| 2010/03/31 | 143.5 | 144 | 143.5 | 144 | +2 | +1.4% | 7,200 |
| 2010/03/30 | 148.3 | 148.3 | 141.8 | 142 | -5.5 | -3.7% | 3,200 |
| 2010/03/29 | 150 | 151.5 | 147.5 | 147.5 | -2.5 | -1.7% | 12,000 |
| 2010/03/26 | 150 | 151.3 | 150 | 150 | +0.5 | +0.3% | 33,200 |
| 2010/03/25 | 150.3 | 154.3 | 145.3 | 149.5 | +5 | +3.5% | 60,800 |
| 2010/03/24 | 143.8 | 144.5 | 138.8 | 144.5 | +4.5 | +3.2% | 12,000 |
| 2010/03/23 | 131.5 | 140 | 131.5 | 140 | +8.5 | +6.5% | 23,600 |
| 2010/03/19 | 132.5 | 133 | 128.3 | 131.5 | -0.3 | -0.2% | 9,600 |
| 2010/03/18 | 127.5 | 131.8 | 127.5 | 131.8 | +1.8 | +1.4% | 3,600 |
| 2010/03/17 | 134.8 | 134.8 | 126 | 130 | -1.3 | -1% | 15,600 |
| 2010/03/16 | 127.5 | 131.3 | 127 | 131.3 | +4.3 | +3.4% | 16,000 |
| 2010/03/15 | 122.5 | 127 | 122.5 | 127 | +5.5 | +4.5% | 15,200 |
| 2010/03/12 | 122 | 122 | 119.3 | 121.5 | +0.2 | +0.2% | 1,600 |
| 2010/03/11 | 117.3 | 121.3 | 117.3 | 121.3 | +3.8 | +3.2% | 2,400 |
3551～
3600
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 | 207,600円 | -4.9% | +0.2% | 3.66% | 13.81倍 | 2.24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 | 69,700円 | +20.7% | +14.9% | 2.01% | 14.79倍 | 3.69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 | 273,700円 | +1.8% | +0.4% | 2.19% | 13.92倍 | 1.04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 | 125,200円 | +4.9% | -13.8% | 2.72% | 8.59倍 | 2.19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 | 301,000円 | -0.3% | -10.4% | 2.66% | 13.23倍 | 1.12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
