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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,673 | 1,703 | 1,673 | 1,694 | +21 | +1.3% | 29,200 |
| 2025/07/31 | 1,663 | 1,689 | 1,663 | 1,673 | +10 | +0.6% | 27,100 |
| 2025/07/30 | 1,656 | 1,675 | 1,650 | 1,663 | +7 | +0.4% | 30,700 |
| 2025/07/29 | 1,661 | 1,671 | 1,656 | 1,656 | -13 | -0.8% | 12,900 |
| 2025/07/28 | 1,669 | 1,679 | 1,666 | 1,669 | +2 | +0.1% | 23,400 |
| 2025/07/25 | 1,679 | 1,685 | 1,661 | 1,667 | -10 | -0.6% | 20,200 |
| 2025/07/24 | 1,687 | 1,687 | 1,670 | 1,677 | +5 | +0.3% | 26,400 |
| 2025/07/23 | 1,662 | 1,677 | 1,655 | 1,672 | +22 | +1.3% | 37,100 |
| 2025/07/22 | 1,660 | 1,670 | 1,650 | 1,650 | -10 | -0.6% | 12,000 |
| 2025/07/18 | 1,660 | 1,664 | 1,652 | 1,660 | +6 | +0.4% | 16,500 |
| 2025/07/17 | 1,647 | 1,670 | 1,646 | 1,654 | +13 | +0.8% | 39,000 |
| 2025/07/16 | 1,652 | 1,654 | 1,641 | 1,641 | -9 | -0.5% | 22,700 |
| 2025/07/15 | 1,659 | 1,659 | 1,645 | 1,650 | ±0 | ±0% | 14,200 |
| 2025/07/14 | 1,655 | 1,662 | 1,650 | 1,650 | -5 | -0.3% | 13,900 |
| 2025/07/11 | 1,634 | 1,655 | 1,634 | 1,655 | +31 | +1.9% | 25,700 |
| 2025/07/10 | 1,640 | 1,640 | 1,622 | 1,624 | -8 | -0.5% | 20,300 |
| 2025/07/09 | 1,622 | 1,639 | 1,622 | 1,632 | +12 | +0.7% | 13,200 |
| 2025/07/08 | 1,610 | 1,624 | 1,608 | 1,620 | -3 | -0.2% | 30,800 |
| 2025/07/07 | 1,626 | 1,635 | 1,623 | 1,623 | -5 | -0.3% | 18,300 |
| 2025/07/04 | 1,636 | 1,638 | 1,621 | 1,628 | +4 | +0.2% | 10,200 |
| 2025/07/03 | 1,611 | 1,633 | 1,611 | 1,624 | +10 | +0.6% | 16,900 |
| 2025/07/02 | 1,612 | 1,624 | 1,612 | 1,614 | +2 | +0.1% | 15,500 |
| 2025/07/01 | 1,617 | 1,622 | 1,612 | 1,612 | -5 | -0.3% | 31,100 |
| 2025/06/30 | 1,625 | 1,635 | 1,616 | 1,617 | +3 | +0.2% | 40,600 |
| 2025/06/27 | 1,600 | 1,614 | 1,599 | 1,614 | +19 | +1.2% | 36,800 |
| 2025/06/26 | 1,588 | 1,596 | 1,575 | 1,595 | +13 | +0.8% | 23,600 |
| 2025/06/25 | 1,592 | 1,596 | 1,575 | 1,582 | +6 | +0.4% | 41,400 |
| 2025/06/24 | 1,572 | 1,581 | 1,563 | 1,576 | +14 | +0.9% | 44,000 |
| 2025/06/23 | 1,560 | 1,570 | 1,552 | 1,562 | -3 | -0.2% | 72,600 |
| 2025/06/20 | 1,578 | 1,578 | 1,560 | 1,565 | -18 | -1.1% | 72,000 |
| 2025/06/19 | 1,598 | 1,598 | 1,581 | 1,583 | -15 | -0.9% | 34,000 |
| 2025/06/18 | 1,595 | 1,614 | 1,595 | 1,598 | +3 | +0.2% | 21,500 |
| 2025/06/17 | 1,589 | 1,615 | 1,585 | 1,595 | +2 | +0.1% | 33,200 |
| 2025/06/16 | 1,617 | 1,617 | 1,585 | 1,593 | -6 | -0.4% | 17,100 |
| 2025/06/13 | 1,644 | 1,648 | 1,591 | 1,599 | -32 | -2% | 47,100 |
| 2025/06/12 | 1,630 | 1,644 | 1,630 | 1,631 | +8 | +0.5% | 31,400 |
| 2025/06/11 | 1,615 | 1,628 | 1,615 | 1,623 | +21 | +1.3% | 23,300 |
| 2025/06/10 | 1,590 | 1,618 | 1,588 | 1,602 | +16 | +1% | 36,300 |
| 2025/06/09 | 1,570 | 1,601 | 1,562 | 1,586 | +33 | +2.1% | 43,400 |
| 2025/06/06 | 1,561 | 1,566 | 1,545 | 1,553 | -10 | -0.6% | 53,200 |
| 2025/06/05 | 1,588 | 1,593 | 1,561 | 1,563 | -27 | -1.7% | 27,200 |
| 2025/06/04 | 1,564 | 1,593 | 1,562 | 1,590 | +26 | +1.7% | 29,600 |
| 2025/06/03 | 1,571 | 1,572 | 1,556 | 1,564 | -6 | -0.4% | 25,300 |
| 2025/06/02 | 1,570 | 1,576 | 1,559 | 1,570 | -14 | -0.9% | 50,300 |
| 2025/05/30 | 1,581 | 1,593 | 1,577 | 1,584 | -13 | -0.8% | 29,300 |
| 2025/05/29 | 1,582 | 1,599 | 1,582 | 1,597 | +16 | +1% | 26,500 |
| 2025/05/28 | 1,601 | 1,603 | 1,581 | 1,581 | -2 | -0.1% | 32,000 |
| 2025/05/27 | 1,596 | 1,597 | 1,582 | 1,583 | -12 | -0.8% | 19,400 |
| 2025/05/26 | 1,581 | 1,600 | 1,579 | 1,595 | +16 | +1% | 21,400 |
| 2025/05/23 | 1,574 | 1,581 | 1,565 | 1,579 | +9 | +0.6% | 15,100 |
1～
50
件表示中 / 6081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 | 169,400円 | +14.2% | -9.7% | 4.55% | 11.78倍 | 1.80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 |
| ＩＮＴＬＯＯＰ | 726,000円 | +27.6% | +30.3% | 0.00% | 28.05倍 | 6.33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 |
| 日本ケア | 209,200円 | +7.8% | +6.6% | 3.44% | 17.11倍 | 1.86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 |
| イージェイＨＤ | 182,200円 | +10.1% | +10.1% | 3.79% | 9.79倍 | 0.96倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ファンコミ | 49,500円 | +3.4% | +9.0% | 5.45% | 27.79倍 | 1.82倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
