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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,352.5 | 1,355 | 1,340 | 1,347.5 | -2.5 | -0.2% | 360,800 |
| 2006/02/09 | 1,360 | 1,365 | 1,347.5 | 1,350 | -7.5 | -0.6% | 174,400 |
| 2006/02/08 | 1,415 | 1,432.5 | 1,345 | 1,357.5 | -37.5 | -2.7% | 312,000 |
| 2006/02/07 | 1,337.5 | 1,417.5 | 1,337.5 | 1,395 | +75 | +5.7% | 220,400 |
| 2006/02/06 | 1,320 | 1,340 | 1,310 | 1,320 | +2.5 | +0.2% | 66,800 |
| 2006/02/03 | 1,332.5 | 1,335 | 1,307.5 | 1,317.5 | -15 | -1.1% | 64,400 |
| 2006/02/02 | 1,350 | 1,355 | 1,297.5 | 1,332.5 | +15 | +1.1% | 42,000 |
| 2006/02/01 | 1,325 | 1,362.5 | 1,275 | 1,317.5 | +42.5 | +3.3% | 94,400 |
| 2006/01/31 | 1,332.5 | 1,332.5 | 1,257.5 | 1,275 | -60 | -4.5% | 119,200 |
| 2006/01/30 | 1,387.5 | 1,422.5 | 1,315 | 1,335 | -102.5 | -7.1% | 277,200 |
| 2006/01/27 | 1,495 | 1,500 | 1,377.5 | 1,437.5 | ±0 | ±0% | 164,000 |
| 2006/01/26 | 1,442.5 | 1,495 | 1,400 | 1,437.5 | +87.5 | +6.5% | 293,200 |
| 2006/01/25 | 1,300 | 1,350 | 1,287.5 | 1,350 | +125 | +10.2% | 112,800 |
| 2006/01/24 | 1,200 | 1,225 | 1,125 | 1,225 | +125 | +11.4% | 172,800 |
| 2006/01/23 | 1,185 | 1,272.5 | 1,090 | 1,100 | -235 | -17.6% | 308,000 |
| 2006/01/20 | 1,535 | 1,575 | 1,250 | 1,335 | -160 | -10.7% | 286,000 |
| 2006/01/19 | 1,225 | 1,497.5 | 1,225 | 1,495 | +195 | +15% | 315,600 |
| 2006/01/18 | 1,300 | 1,375 | 1,300 | 1,300 | -250 | -16.1% | 139,200 |
| 2006/01/17 | 1,625 | 1,775 | 1,550 | 1,550 | -250 | -13.9% | 338,400 |
| 2006/01/16 | 1,680 | 1,822.5 | 1,650 | 1,800 | +195 | +12.1% | 376,000 |
| 2006/01/13 | 1,555 | 1,605 | 1,555 | 1,605 | +52.5 | +3.4% | 245,200 |
| 2006/01/12 | 1,555 | 1,582.5 | 1,512.5 | 1,552.5 | +40 | +2.6% | 238,400 |
| 2006/01/11 | 1,505 | 1,557.5 | 1,450 | 1,512.5 | -72.5 | -4.6% | 294,000 |
| 2006/01/10 | 1,677.5 | 1,682.5 | 1,575 | 1,585 | -97.5 | -5.8% | 135,200 |
| 2006/01/06 | 1,740 | 1,740 | 1,675 | 1,682.5 | -20 | -1.2% | 72,800 |
| 2006/01/05 | 1,700 | 1,745 | 1,675 | 1,702.5 | +10 | +0.6% | 156,400 |
| 2006/01/04 | 1,675 | 1,732.5 | 1,672.5 | 1,692.5 | -25 | -1.5% | 91,600 |
| 2005/12/30 | 1,725 | 1,770 | 1,637.5 | 1,717.5 | -20 | -1.2% | 121,600 |
| 2005/12/29 | 1,725 | 1,900 | 1,677.5 | 1,737.5 | +25 | +1.5% | 520,400 |
| 2005/12/28 | 1,525 | 1,712.5 | 1,525 | 1,712.5 | +250 | +17.1% | 392,400 |
| 2005/12/27 | 1,500 | 1,500 | 1,450 | 1,462.5 | -32.5 | -2.2% | 122,400 |
| 2005/12/26 | 1,417.5 | 1,495 | 1,412.5 | 1,495 | +110 | +7.9% | 156,000 |
| 2005/12/22 | 1,350 | 1,425 | 1,340 | 1,385 | +35 | +2.6% | 143,600 |
| 2005/12/21 | 1,407.5 | 1,407.5 | 1,315 | 1,350 | -75 | -5.3% | 206,000 |
| 2005/12/20 | 1,400 | 1,550 | 1,387.5 | 1,425 | +62.5 | +4.6% | 346,800 |
| 2005/12/19 | 1,277.5 | 1,362.5 | 1,277.5 | 1,362.5 | +125 | +10.1% | 430,400 |
| 2005/12/16 | 1,150 | 1,242.5 | 1,142.5 | 1,237.5 | +100 | +8.8% | 520,800 |
| 2005/12/15 | 1,102.5 | 1,137.5 | 1,100 | 1,137.5 | +40 | +3.6% | 286,000 |
| 2005/12/14 | 1,105 | 1,112.5 | 1,075 | 1,097.5 | -5 | -0.5% | 112,800 |
| 2005/12/13 | 1,125 | 1,135 | 1,092.5 | 1,102.5 | -10 | -0.9% | 84,400 |
| 2005/12/12 | 1,150 | 1,155 | 1,095 | 1,112.5 | -25 | -2.2% | 171,200 |
| 2005/12/09 | 1,115 | 1,140 | 1,095 | 1,137.5 | +42.5 | +3.9% | 230,400 |
| 2005/12/08 | 1,037.5 | 1,110 | 1,032.5 | 1,095 | +72.5 | +7.1% | 448,000 |
| 2005/12/07 | 1,010 | 1,025 | 1,000 | 1,022.5 | +12.5 | +1.2% | 78,800 |
| 2005/12/06 | 992.5 | 1,037.5 | 990 | 1,010 | +20 | +2% | 206,400 |
| 2005/12/05 | 1,010 | 1,010 | 985 | 990 | -12.5 | -1.2% | 63,600 |
| 2005/12/02 | 977.5 | 1,012.5 | 977.5 | 1,002.5 | +20 | +2% | 151,200 |
| 2005/12/01 | 987.5 | 997.5 | 970 | 982.5 | -5 | -0.5% | 85,200 |
| 2005/11/30 | 987.5 | 1,000 | 972.5 | 987.5 | -12.5 | -1.3% | 106,400 |
| 2005/11/29 | 1,002.5 | 1,027.5 | 992.5 | 1,000 | -15 | -1.5% | 258,000 |
4601～
4650
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
