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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 957.5 | 960 | 950 | 960 | -10 | -1% | 29,600 |
| 2006/07/05 | 962.5 | 972.5 | 962.5 | 970 | -5 | -0.5% | 23,200 |
| 2006/07/04 | 985 | 985 | 967.5 | 975 | +2.5 | +0.3% | 15,600 |
| 2006/07/03 | 980 | 980 | 960 | 972.5 | +12.5 | +1.3% | 16,400 |
| 2006/06/30 | 977.5 | 990 | 957.5 | 960 | +7.5 | +0.8% | 35,600 |
| 2006/06/29 | 972.5 | 975 | 945 | 952.5 | -20 | -2.1% | 55,600 |
| 2006/06/28 | 965 | 982.5 | 962.5 | 972.5 | -17.5 | -1.8% | 22,400 |
| 2006/06/27 | 997.5 | 997.5 | 985 | 990 | -5 | -0.5% | 8,400 |
| 2006/06/26 | 997.5 | 997.5 | 987.5 | 995 | -15 | -1.5% | 17,600 |
| 2006/06/23 | 985 | 1,010 | 980 | 1,010 | +17.5 | +1.8% | 18,000 |
| 2006/06/22 | 1,012.5 | 1,012.5 | 990 | 992.5 | +12.5 | +1.3% | 15,600 |
| 2006/06/21 | 1,007.5 | 1,017.5 | 975 | 980 | -22.5 | -2.2% | 23,600 |
| 2006/06/20 | 1,022.5 | 1,037.5 | 1,002.5 | 1,002.5 | -42.5 | -4.1% | 18,000 |
| 2006/06/19 | 1,037.5 | 1,045 | 1,012.5 | 1,045 | +7.5 | +0.7% | 48,400 |
| 2006/06/16 | 1,047.5 | 1,050 | 1,020 | 1,037.5 | +27.5 | +2.7% | 57,200 |
| 2006/06/15 | 990 | 1,010 | 975 | 1,010 | +47.5 | +4.9% | 68,400 |
| 2006/06/14 | 915 | 972.5 | 912.5 | 962.5 | +22.5 | +2.4% | 92,800 |
| 2006/06/13 | 960 | 967.5 | 932.5 | 940 | -30 | -3.1% | 17,200 |
| 2006/06/12 | 925 | 970 | 920 | 970 | +20 | +2.1% | 24,400 |
| 2006/06/09 | 912.5 | 950 | 900 | 950 | +50 | +5.6% | 31,600 |
| 2006/06/08 | 900 | 925 | 887.5 | 900 | -25 | -2.7% | 75,600 |
| 2006/06/07 | 915 | 950 | 915 | 925 | -2.5 | -0.3% | 31,200 |
| 2006/06/06 | 945 | 957.5 | 922.5 | 927.5 | -27.5 | -2.9% | 30,800 |
| 2006/06/05 | 912.5 | 970 | 880 | 955 | +35 | +3.8% | 37,600 |
| 2006/06/02 | 840 | 932.5 | 777.5 | 920 | +42.5 | +4.8% | 149,200 |
| 2006/06/01 | 927.5 | 947.5 | 875 | 877.5 | -47.5 | -5.1% | 71,200 |
| 2006/05/31 | 920 | 935 | 915 | 925 | -27.5 | -2.9% | 98,400 |
| 2006/05/30 | 957.5 | 977.5 | 930 | 952.5 | -30 | -3.1% | 36,800 |
| 2006/05/29 | 987.5 | 987.5 | 962.5 | 982.5 | +2.5 | +0.3% | 23,600 |
| 2006/05/26 | 992.5 | 1,000 | 975 | 980 | ±0 | ±0% | 33,600 |
| 2006/05/25 | 1,000 | 1,000 | 980 | 980 | -10 | -1% | 24,800 |
| 2006/05/24 | 980 | 990 | 965 | 990 | +12.5 | +1.3% | 29,200 |
| 2006/05/23 | 982.5 | 1,000 | 977.5 | 977.5 | -27.5 | -2.7% | 28,400 |
| 2006/05/22 | 1,032.5 | 1,045 | 1,005 | 1,005 | -2.5 | -0.2% | 52,000 |
| 2006/05/19 | 965 | 1,010 | 960 | 1,007.5 | +30 | +3.1% | 28,800 |
| 2006/05/18 | 925 | 997.5 | 917.5 | 977.5 | -10 | -1% | 63,200 |
| 2006/05/17 | 960 | 990 | 912.5 | 987.5 | +35 | +3.7% | 101,200 |
| 2006/05/16 | 1,020 | 1,020 | 950 | 952.5 | -60 | -5.9% | 79,200 |
| 2006/05/15 | 997.5 | 1,022.5 | 997.5 | 1,012.5 | -22.5 | -2.2% | 38,400 |
| 2006/05/12 | 982.5 | 1,035 | 970 | 1,035 | +10 | +1% | 76,800 |
| 2006/05/11 | 1,075 | 1,077.5 | 1,020 | 1,025 | -32.5 | -3.1% | 34,000 |
| 2006/05/10 | 1,080 | 1,095 | 1,042.5 | 1,057.5 | +12.5 | +1.2% | 87,200 |
| 2006/05/09 | 1,075 | 1,075 | 1,042.5 | 1,045 | -40 | -3.7% | 56,800 |
| 2006/05/08 | 1,030 | 1,085 | 1,022.5 | 1,085 | +67.5 | +6.6% | 77,200 |
| 2006/05/02 | 1,012.5 | 1,025 | 1,002.5 | 1,017.5 | -2.5 | -0.2% | 30,000 |
| 2006/05/01 | 1,025 | 1,025 | 1,010 | 1,020 | -7.5 | -0.7% | 22,800 |
| 2006/04/28 | 1,027.5 | 1,030 | 1,010 | 1,027.5 | ±0 | ±0% | 26,000 |
| 2006/04/27 | 1,040 | 1,050 | 1,025 | 1,027.5 | -10 | -1% | 36,000 |
| 2006/04/26 | 1,057.5 | 1,062.5 | 1,017.5 | 1,037.5 | -17.5 | -1.7% | 67,600 |
| 2006/04/25 | 985 | 1,055 | 985 | 1,055 | +67.5 | +6.8% | 66,800 |
4501～
4550
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 | 205,200円 | -4.9% | +0.2% | 3.70% | 13.65倍 | 2.21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 | 69,900円 | +20.7% | +14.9% | 2.00% | 14.83倍 | 3.70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 | 277,300円 | +1.8% | +0.4% | 2.16% | 14.10倍 | 1.05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 | 123,800円 | +4.9% | -13.8% | 2.75% | 8.49倍 | 2.17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 | 298,500円 | -0.3% | -10.4% | 2.68% | 13.12倍 | 1.11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
