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 |
---|---|---|---|---|---|---|---|
2021/02/26 | 1,000 | 1,009 | 984 | 990 | -11 | -1.1% | 60,800 |
2021/02/25 | 1,005 | 1,017 | 1,000 | 1,001 | +6 | +0.6% | 54,300 |
2021/02/24 | 1,005 | 1,019 | 991 | 995 | -9 | -0.9% | 51,700 |
2021/02/22 | 988 | 1,020 | 987 | 1,004 | +16 | +1.6% | 42,200 |
2021/02/19 | 1,004 | 1,010 | 980 | 988 | -14 | -1.4% | 37,000 |
2021/02/18 | 1,038 | 1,038 | 999 | 1,002 | -37 | -3.6% | 69,300 |
2021/02/17 | 1,036 | 1,041 | 1,021 | 1,039 | +4 | +0.4% | 42,300 |
2021/02/16 | 1,056 | 1,060 | 1,032 | 1,035 | -21 | -2% | 53,700 |
2021/02/15 | 1,078 | 1,079 | 1,050 | 1,056 | -12 | -1.1% | 47,100 |
2021/02/12 | 1,051 | 1,068 | 1,046 | 1,068 | +25 | +2.4% | 59,200 |
2021/02/10 | 1,032 | 1,050 | 1,011 | 1,043 | +6 | +0.6% | 63,200 |
2021/02/09 | 1,053 | 1,054 | 1,033 | 1,037 | -15 | -1.4% | 82,800 |
2021/02/08 | 1,012 | 1,069 | 1,012 | 1,052 | +70 | +7.1% | 117,400 |
2021/02/05 | 988 | 989 | 976 | 982 | +4 | +0.4% | 45,600 |
2021/02/04 | 985 | 991 | 973 | 978 | +1 | +0.1% | 27,500 |
2021/02/03 | 969 | 988 | 968 | 977 | +18 | +1.9% | 48,600 |
2021/02/02 | 955 | 966 | 953 | 959 | +6 | +0.6% | 33,500 |
2021/02/01 | 952 | 963 | 944 | 953 | +1 | +0.1% | 30,700 |
2021/01/29 | 969 | 972 | 951 | 952 | -17 | -1.8% | 82,100 |
2021/01/28 | 965 | 988 | 955 | 969 | -1 | -0.1% | 107,800 |
2021/01/27 | 960 | 976 | 955 | 970 | +5 | +0.5% | 68,100 |
2021/01/26 | 966 | 979 | 960 | 965 | -15 | -1.5% | 73,600 |
2021/01/25 | 965 | 985 | 964 | 980 | +25 | +2.6% | 37,500 |
2021/01/22 | 973 | 983 | 955 | 955 | -18 | -1.8% | 50,200 |
2021/01/21 | 968 | 978 | 958 | 973 | +18 | +1.9% | 66,800 |
2021/01/20 | 955 | 974 | 953 | 955 | +2 | +0.2% | 70,600 |
2021/01/19 | 955 | 967 | 953 | 953 | -10 | -1% | 81,300 |
2021/01/18 | 964 | 967 | 955 | 963 | +5 | +0.5% | 24,200 |
2021/01/15 | 958 | 969 | 950 | 958 | ±0 | ±0% | 34,300 |
2021/01/14 | 954 | 966 | 950 | 958 | +4 | +0.4% | 57,100 |
2021/01/13 | 955 | 961 | 949 | 954 | -9 | -0.9% | 41,200 |
2021/01/12 | 968 | 969 | 955 | 963 | -14 | -1.4% | 36,600 |
2021/01/08 | 982 | 982 | 968 | 977 | -5 | -0.5% | 31,100 |
2021/01/07 | 983 | 993 | 975 | 982 | +14 | +1.4% | 24,300 |
2021/01/06 | 965 | 975 | 963 | 968 | +5 | +0.5% | 16,700 |
2021/01/05 | 967 | 974 | 958 | 963 | -6 | -0.6% | 28,300 |
2021/01/04 | 1,001 | 1,037 | 962 | 969 | -17 | -1.7% | 42,800 |
2020/12/30 | 1,005 | 1,005 | 986 | 986 | -17 | -1.7% | 36,600 |
2020/12/29 | 959 | 1,007 | 959 | 1,003 | +40 | +4.2% | 66,200 |
2020/12/28 | 983 | 995 | 951 | 963 | -20 | -2% | 88,700 |
2020/12/25 | 975 | 1,014 | 973 | 983 | +20 | +2.1% | 54,900 |
2020/12/24 | 973 | 981 | 961 | 963 | +5 | +0.5% | 89,700 |
2020/12/23 | 979 | 985 | 956 | 958 | -6 | -0.6% | 58,200 |
2020/12/22 | 991 | 995 | 962 | 964 | -28 | -2.8% | 115,200 |
2020/12/21 | 984 | 999 | 983 | 992 | -1 | -0.1% | 34,500 |
2020/12/18 | 1,000 | 1,018 | 986 | 993 | -19 | -1.9% | 63,600 |
2020/12/17 | 1,009 | 1,018 | 984 | 1,012 | -7 | -0.7% | 92,300 |
2020/12/16 | 992 | 1,032 | 984 | 1,019 | +42 | +4.3% | 132,300 |
2020/12/15 | 981 | 991 | 968 | 977 | +5 | +0.5% | 78,000 |
2020/12/14 | 969 | 999 | 968 | 972 | +14 | +1.5% | 115,600 |
1101~
1150
件表示中 / 6096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 | 181,100円 | +14.2% | -9.7% | 4.25% | 12.59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 |
チャームケア | 111,100円 | +4.1% | +14.7% | 3.33% | 11.75倍 | 1.76倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
INTLOOP | 771,000円 | +27.6% | +30.3% | 0.00% | 29.79倍 | 6.73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 | 134,900円 | +2.1% | +16.2% | 4.45% | 11.82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 |
WDB | 178,400円 | 0.0% | -15.0% | 3.50% | 14.54倍 | 1.10倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託(CRO)や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム