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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 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 |
| 2010/03/10 | 117.8 | 117.8 | 117.3 | 117.5 | -0.3 | -0.3% | 13,600 |
3651～
3700
件表示中 / 6012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 | 171,600円 | +2.4% | +10.1% | 4.49% | 11.22倍 | 1.85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 |
| シーティーエス | 82,000円 | +8.2% | +5.9% | 3.05% | 17.11倍 | 2.78倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| 日本ケア | 211,300円 | +10.2% | +13.6% | 3.31% | 18.24倍 | 2.02倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| エフアンドエム | 212,800円 | +12.2% | -14.7% | 1.88% | 23.18倍 | 2.60倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ＫＮＴＣＴ | 120,200円 | +11.6% | -6.0% | 0.00% | 4.38倍 | 8.97倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
