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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,634 | 1,659 | 1,630 | 1,639 | -3 | -0.2% | 52,400 |
| 2023/06/28 | 1,620 | 1,643 | 1,620 | 1,642 | +32 | +2% | 25,700 |
| 2023/06/27 | 1,617 | 1,617 | 1,595 | 1,610 | -7 | -0.4% | 29,400 |
| 2023/06/26 | 1,638 | 1,639 | 1,605 | 1,617 | -11 | -0.7% | 33,500 |
| 2023/06/23 | 1,669 | 1,669 | 1,606 | 1,628 | -34 | -2% | 60,800 |
| 2023/06/22 | 1,678 | 1,691 | 1,653 | 1,662 | -16 | -1% | 35,800 |
| 2023/06/21 | 1,695 | 1,701 | 1,675 | 1,678 | -23 | -1.4% | 39,400 |
| 2023/06/20 | 1,688 | 1,705 | 1,684 | 1,701 | +7 | +0.4% | 25,000 |
| 2023/06/19 | 1,693 | 1,727 | 1,684 | 1,694 | +10 | +0.6% | 50,300 |
| 2023/06/16 | 1,693 | 1,701 | 1,673 | 1,684 | -14 | -0.8% | 49,200 |
| 2023/06/15 | 1,699 | 1,725 | 1,689 | 1,698 | +7 | +0.4% | 55,000 |
| 2023/06/14 | 1,704 | 1,710 | 1,680 | 1,691 | -13 | -0.8% | 33,500 |
| 2023/06/13 | 1,694 | 1,722 | 1,692 | 1,704 | +10 | +0.6% | 44,700 |
| 2023/06/12 | 1,676 | 1,701 | 1,675 | 1,694 | +30 | +1.8% | 29,200 |
| 2023/06/09 | 1,694 | 1,694 | 1,651 | 1,664 | +4 | +0.2% | 42,400 |
| 2023/06/08 | 1,692 | 1,703 | 1,654 | 1,660 | -35 | -2.1% | 45,800 |
| 2023/06/07 | 1,715 | 1,739 | 1,695 | 1,695 | -27 | -1.6% | 51,900 |
| 2023/06/06 | 1,742 | 1,746 | 1,713 | 1,722 | -35 | -2% | 44,600 |
| 2023/06/05 | 1,778 | 1,788 | 1,738 | 1,757 | +6 | +0.3% | 36,200 |
| 2023/06/02 | 1,683 | 1,758 | 1,683 | 1,751 | +64 | +3.8% | 37,900 |
| 2023/06/01 | 1,700 | 1,710 | 1,677 | 1,687 | -4 | -0.2% | 33,000 |
| 2023/05/31 | 1,710 | 1,722 | 1,684 | 1,691 | -45 | -2.6% | 41,000 |
| 2023/05/30 | 1,701 | 1,747 | 1,686 | 1,736 | +20 | +1.2% | 37,900 |
| 2023/05/29 | 1,709 | 1,733 | 1,693 | 1,716 | +47 | +2.8% | 39,100 |
| 2023/05/26 | 1,700 | 1,717 | 1,662 | 1,669 | -37 | -2.2% | 27,400 |
| 2023/05/25 | 1,705 | 1,726 | 1,691 | 1,706 | -7 | -0.4% | 32,600 |
| 2023/05/24 | 1,713 | 1,741 | 1,709 | 1,713 | -28 | -1.6% | 23,400 |
| 2023/05/23 | 1,760 | 1,783 | 1,728 | 1,741 | -22 | -1.2% | 38,300 |
| 2023/05/22 | 1,770 | 1,770 | 1,745 | 1,763 | -13 | -0.7% | 21,800 |
| 2023/05/19 | 1,778 | 1,790 | 1,755 | 1,776 | -12 | -0.7% | 31,500 |
| 2023/05/18 | 1,790 | 1,797 | 1,760 | 1,788 | +35 | +2% | 48,300 |
| 2023/05/17 | 1,786 | 1,797 | 1,746 | 1,753 | -39 | -2.2% | 72,300 |
| 2023/05/16 | 1,742 | 1,792 | 1,712 | 1,792 | +49 | +2.8% | 67,500 |
| 2023/05/15 | 1,704 | 1,777 | 1,700 | 1,743 | +46 | +2.7% | 111,800 |
| 2023/05/12 | 1,800 | 1,805 | 1,691 | 1,697 | -175 | -9.3% | 306,300 |
| 2023/05/11 | 1,996 | 2,067 | 1,852 | 1,872 | -103 | -5.2% | 786,900 |
| 2023/05/10 | 1,975 | 1,975 | 1,910 | 1,975 | +400 | +25.4% | 308,900 |
| 2023/05/09 | 1,553 | 1,584 | 1,553 | 1,575 | +24 | +1.5% | 37,900 |
| 2023/05/08 | 1,574 | 1,585 | 1,541 | 1,551 | -17 | -1.1% | 28,400 |
| 2023/05/02 | 1,575 | 1,580 | 1,536 | 1,568 | -8 | -0.5% | 31,800 |
| 2023/05/01 | 1,526 | 1,584 | 1,526 | 1,576 | +53 | +3.5% | 82,700 |
| 2023/04/28 | 1,499 | 1,524 | 1,496 | 1,523 | +35 | +2.4% | 27,500 |
| 2023/04/27 | 1,503 | 1,506 | 1,486 | 1,488 | -15 | -1% | 20,300 |
| 2023/04/26 | 1,520 | 1,523 | 1,481 | 1,503 | -21 | -1.4% | 23,900 |
| 2023/04/25 | 1,507 | 1,528 | 1,506 | 1,524 | +17 | +1.1% | 29,400 |
| 2023/04/24 | 1,512 | 1,512 | 1,492 | 1,507 | -5 | -0.3% | 15,300 |
| 2023/04/21 | 1,501 | 1,523 | 1,482 | 1,512 | +18 | +1.2% | 35,100 |
| 2023/04/20 | 1,503 | 1,522 | 1,486 | 1,494 | -12 | -0.8% | 70,200 |
| 2023/04/19 | 1,491 | 1,508 | 1,469 | 1,506 | +15 | +1% | 43,900 |
| 2023/04/18 | 1,520 | 1,520 | 1,477 | 1,491 | -24 | -1.6% | 47,900 |
451～
500
件表示中 / 6019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 | 173,100円 | +2.4% | +10.1% | 4.45% | 11.32倍 | 1.87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 |
| ワールドＨＤ | 198,200円 | +16.2% | +9.4% | 5.36% | 6.58倍 | 0.80倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| クリーク＆リバ | 151,000円 | +19.3% | +35.4% | 2.98% | 9.98倍 | 2.01倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| アイロムＧ | 278,800円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
| ケアネット | 72,900円 | +11.8% | +0.1% | 1.65% | 20.85倍 | 2.81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 |
市場注目の銘柄
チャート関連のコラム
