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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/22 | 1,589 | 1,593 | 1,570 | 1,570 | -25 | -1.6% | 25,100 |
| 2025/05/21 | 1,617 | 1,624 | 1,587 | 1,595 | -4 | -0.3% | 22,700 |
| 2025/05/20 | 1,620 | 1,628 | 1,599 | 1,599 | -18 | -1.1% | 43,200 |
| 2025/05/19 | 1,598 | 1,617 | 1,590 | 1,617 | +7 | +0.4% | 15,500 |
| 2025/05/16 | 1,597 | 1,613 | 1,587 | 1,610 | +12 | +0.8% | 34,300 |
| 2025/05/15 | 1,605 | 1,612 | 1,583 | 1,598 | -18 | -1.1% | 37,200 |
| 2025/05/14 | 1,653 | 1,653 | 1,598 | 1,616 | -34 | -2.1% | 37,700 |
| 2025/05/13 | 1,664 | 1,668 | 1,640 | 1,650 | +1 | +0.1% | 28,400 |
| 2025/05/12 | 1,621 | 1,660 | 1,620 | 1,649 | -7 | -0.4% | 54,400 |
| 2025/05/09 | 1,668 | 1,709 | 1,620 | 1,656 | -12 | -0.7% | 190,400 |
| 2025/05/08 | 1,743 | 1,761 | 1,643 | 1,668 | -64 | -3.7% | 85,100 |
| 2025/05/07 | 1,738 | 1,780 | 1,690 | 1,732 | +1 | +0.1% | 100,600 |
| 2025/05/02 | 1,733 | 1,771 | 1,711 | 1,731 | +11 | +0.6% | 31,000 |
| 2025/05/01 | 1,729 | 1,742 | 1,718 | 1,720 | -26 | -1.5% | 12,700 |
| 2025/04/30 | 1,743 | 1,746 | 1,711 | 1,746 | +10 | +0.6% | 16,900 |
| 2025/04/28 | 1,726 | 1,736 | 1,717 | 1,736 | +10 | +0.6% | 21,600 |
| 2025/04/25 | 1,732 | 1,739 | 1,715 | 1,726 | +12 | +0.7% | 22,400 |
| 2025/04/24 | 1,737 | 1,741 | 1,709 | 1,714 | +1 | +0.1% | 18,000 |
| 2025/04/23 | 1,714 | 1,727 | 1,704 | 1,713 | +18 | +1.1% | 18,500 |
| 2025/04/22 | 1,674 | 1,695 | 1,674 | 1,695 | +33 | +2% | 8,800 |
1～
50
件表示中 / 6061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 | 162,600円 | +14.2% | -9.7% | 4.74% | 11.29倍 | 1.72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 |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.44倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| ケアネット | 69,200円 | +11.8% | +0.1% | 1.73% | 19.46倍 | 2.62倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| エイジス | 298,600円 | +9.0% | -19.8% | 3.18% | 12.17倍 | 1.01倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| フィットイージ | 206,600円 | +37.9% | +39.4% | 1.16% | 22.18倍 | 9.70倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
市場注目の銘柄
チャート関連のコラム
