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 |
|---|---|---|---|---|---|---|---|
| 2006/06/14 | 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 |
| 2006/04/24 | 982.5 | 1,020 | 962.5 | 987.5 | -5 | -0.5% | 118,000 |
| 2006/04/21 | 1,050 | 1,082.5 | 977.5 | 992.5 | -80 | -7.5% | 98,800 |
| 2006/04/20 | 1,130 | 1,132.5 | 1,060 | 1,072.5 | -57.5 | -5.1% | 70,000 |
| 2006/04/19 | 1,177.5 | 1,185 | 1,125 | 1,130 | -25 | -2.2% | 54,000 |
| 2006/04/18 | 1,092.5 | 1,155 | 1,090 | 1,155 | +25 | +2.2% | 65,200 |
| 2006/04/17 | 1,212.5 | 1,212.5 | 1,105 | 1,130 | -82.5 | -6.8% | 132,800 |
| 2006/04/14 | 1,217.5 | 1,222.5 | 1,202.5 | 1,212.5 | -5 | -0.4% | 36,000 |
| 2006/04/13 | 1,235 | 1,235 | 1,205 | 1,217.5 | +2.5 | +0.2% | 52,400 |
| 2006/04/12 | 1,195 | 1,225 | 1,195 | 1,215 | +10 | +0.8% | 63,200 |
| 2006/04/11 | 1,217.5 | 1,220 | 1,180 | 1,205 | -12.5 | -1% | 64,000 |
| 2006/04/10 | 1,220 | 1,225 | 1,197.5 | 1,217.5 | -22.5 | -1.8% | 88,800 |
| 2006/04/07 | 1,225 | 1,240 | 1,212.5 | 1,240 | +17.5 | +1.4% | 39,600 |
| 2006/04/06 | 1,197.5 | 1,222.5 | 1,190 | 1,222.5 | +12.5 | +1% | 76,000 |
| 2006/04/05 | 1,242.5 | 1,257.5 | 1,187.5 | 1,210 | -37.5 | -3% | 139,200 |
| 2006/04/04 | 1,307.5 | 1,307.5 | 1,232.5 | 1,247.5 | -52.5 | -4% | 264,800 |
| 2006/04/03 | 1,260 | 1,305 | 1,245 | 1,300 | +65 | +5.3% | 313,600 |
4701～
4750
件表示中 / 6097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 | 181,300円 | +14.2% | -9.7% | 4.25% | 12.61倍 | 1.92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 |
| アミューズ | 198,000円 | -4.7% | +28.2% | 2.02% | 12.81倍 | 0.93倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| シーユーシー | 122,800円 | +23.8% | -4.7% | 0.00% | 12.50倍 | 1.21倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＩＮＴＬＯＯＰ | 770,000円 | +27.6% | +30.3% | 0.00% | 29.75倍 | 6.72倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| スペース | 135,500円 | +2.1% | +16.2% | 4.43% | 11.87倍 | 0.99倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
市場注目の銘柄
チャート関連のコラム
