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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 1,858 | 1,868 | 1,818 | 1,838 | +8 | +0.4% | 20,200 |
| 2024/05/02 | 1,843 | 1,843 | 1,819 | 1,830 | -15 | -0.8% | 9,900 |
| 2024/05/01 | 1,870 | 1,885 | 1,833 | 1,845 | -45 | -2.4% | 24,500 |
| 2024/04/30 | 1,903 | 1,914 | 1,881 | 1,890 | -13 | -0.7% | 13,000 |
| 2024/04/26 | 1,893 | 1,911 | 1,874 | 1,903 | +10 | +0.5% | 10,000 |
| 2024/04/25 | 1,938 | 1,944 | 1,884 | 1,893 | -44 | -2.3% | 28,700 |
| 2024/04/24 | 1,904 | 1,938 | 1,895 | 1,937 | +43 | +2.3% | 29,200 |
| 2024/04/23 | 1,910 | 1,910 | 1,873 | 1,894 | -1 | -0.1% | 21,100 |
| 2024/04/22 | 1,868 | 1,895 | 1,867 | 1,895 | +28 | +1.5% | 10,700 |
| 2024/04/19 | 1,890 | 1,890 | 1,851 | 1,867 | -33 | -1.7% | 27,200 |
| 2024/04/18 | 1,878 | 1,926 | 1,877 | 1,900 | +28 | +1.5% | 26,000 |
| 2024/04/17 | 1,912 | 1,924 | 1,871 | 1,872 | -31 | -1.6% | 22,000 |
| 2024/04/16 | 1,928 | 1,947 | 1,888 | 1,903 | -32 | -1.7% | 33,500 |
| 2024/04/15 | 1,910 | 1,943 | 1,900 | 1,935 | +25 | +1.3% | 31,700 |
| 2024/04/12 | 1,880 | 1,921 | 1,870 | 1,910 | +43 | +2.3% | 52,300 |
| 2024/04/11 | 1,810 | 1,888 | 1,794 | 1,867 | +137 | +7.9% | 110,800 |
| 2024/04/10 | 1,727 | 1,730 | 1,722 | 1,730 | +7 | +0.4% | 4,700 |
| 2024/04/09 | 1,740 | 1,742 | 1,722 | 1,723 | -17 | -1% | 11,100 |
| 2024/04/08 | 1,729 | 1,743 | 1,712 | 1,740 | +23 | +1.3% | 24,000 |
| 2024/04/05 | 1,716 | 1,734 | 1,702 | 1,717 | -24 | -1.4% | 20,800 |
| 2024/04/04 | 1,743 | 1,763 | 1,731 | 1,741 | ±0 | ±0% | 28,200 |
| 2024/04/03 | 1,750 | 1,761 | 1,735 | 1,741 | -30 | -1.7% | 25,400 |
| 2024/04/02 | 1,779 | 1,779 | 1,755 | 1,771 | -8 | -0.4% | 22,600 |
| 2024/04/01 | 1,800 | 1,807 | 1,779 | 1,779 | -14 | -0.8% | 21,100 |
| 2024/03/29 | 1,768 | 1,793 | 1,763 | 1,793 | +28 | +1.6% | 17,300 |
| 2024/03/28 | 1,765 | 1,794 | 1,728 | 1,765 | -54 | -3% | 45,900 |
| 2024/03/27 | 1,818 | 1,828 | 1,809 | 1,819 | +8 | +0.4% | 30,500 |
| 2024/03/26 | 1,801 | 1,815 | 1,800 | 1,811 | ±0 | ±0% | 15,200 |
| 2024/03/25 | 1,806 | 1,821 | 1,797 | 1,811 | +5 | +0.3% | 39,500 |
| 2024/03/22 | 1,798 | 1,808 | 1,787 | 1,806 | +19 | +1.1% | 29,700 |
| 2024/03/21 | 1,799 | 1,804 | 1,787 | 1,787 | -15 | -0.8% | 23,600 |
| 2024/03/19 | 1,749 | 1,803 | 1,749 | 1,802 | +53 | +3% | 45,800 |
| 2024/03/18 | 1,746 | 1,752 | 1,739 | 1,749 | +20 | +1.2% | 17,000 |
| 2024/03/15 | 1,726 | 1,731 | 1,722 | 1,729 | +5 | +0.3% | 10,500 |
| 2024/03/14 | 1,722 | 1,727 | 1,714 | 1,724 | +9 | +0.5% | 16,200 |
| 2024/03/13 | 1,749 | 1,761 | 1,714 | 1,715 | -28 | -1.6% | 13,100 |
| 2024/03/12 | 1,744 | 1,744 | 1,710 | 1,743 | +6 | +0.3% | 12,700 |
| 2024/03/11 | 1,750 | 1,750 | 1,716 | 1,737 | -28 | -1.6% | 26,000 |
| 2024/03/08 | 1,758 | 1,778 | 1,751 | 1,765 | +4 | +0.2% | 25,200 |
| 2024/03/07 | 1,775 | 1,788 | 1,761 | 1,761 | -8 | -0.5% | 34,200 |
| 2024/03/06 | 1,738 | 1,776 | 1,738 | 1,769 | +6 | +0.3% | 20,700 |
| 2024/03/05 | 1,738 | 1,772 | 1,730 | 1,763 | +12 | +0.7% | 13,900 |
| 2024/03/04 | 1,792 | 1,792 | 1,747 | 1,751 | -41 | -2.3% | 42,400 |
| 2024/03/01 | 1,799 | 1,799 | 1,777 | 1,792 | +10 | +0.6% | 15,300 |
| 2024/02/29 | 1,800 | 1,800 | 1,772 | 1,782 | -3 | -0.2% | 44,300 |
| 2024/02/28 | 1,783 | 1,810 | 1,773 | 1,785 | -7 | -0.4% | 35,200 |
| 2024/02/27 | 1,820 | 1,820 | 1,789 | 1,792 | -32 | -1.8% | 36,800 |
| 2024/02/26 | 1,780 | 1,830 | 1,780 | 1,824 | +47 | +2.6% | 68,300 |
| 2024/02/22 | 1,775 | 1,787 | 1,758 | 1,777 | +26 | +1.5% | 34,500 |
| 2024/02/21 | 1,745 | 1,764 | 1,722 | 1,751 | +31 | +1.8% | 35,500 |
1～
50
件表示中 / 5776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 | 183,800円 | +34.4% | +28.4% | 4.08% | 12.33倍 | 2.24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 |
| スバル興 | 279,100円 | -0.3% | -10.4% | 2.87% | 12.26倍 | 1.08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 |
| バリューＨＲ | 134,700円 | +15.0% | +2.8% | 1.86% | 36.60倍 | 5.82倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| ＫＮＴＣＴ | 131,000円 | -0.9% | -54.4% | 0.00% | 7.95倍 | -14.86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 |
| スタジオアリス | 204,300円 | +1.1% | +13.7% | 2.45% | 27.76倍 | 1.17倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
