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 |
---|---|---|---|---|---|---|---|
2020/09/30 | 1,298 | 1,298 | 1,208 | 1,208 | -60 | -4.7% | 55,500 |
2020/09/29 | 1,271 | 1,275 | 1,245 | 1,268 | -26 | -2% | 71,900 |
2020/09/28 | 1,247 | 1,295 | 1,238 | 1,294 | +77 | +6.3% | 88,700 |
2020/09/25 | 1,214 | 1,230 | 1,203 | 1,217 | +16 | +1.3% | 52,100 |
2020/09/24 | 1,194 | 1,224 | 1,171 | 1,201 | +16 | +1.4% | 60,000 |
2020/09/23 | 1,156 | 1,187 | 1,156 | 1,185 | +7 | +0.6% | 30,700 |
2020/09/18 | 1,158 | 1,186 | 1,146 | 1,178 | +32 | +2.8% | 35,300 |
2020/09/17 | 1,160 | 1,160 | 1,131 | 1,146 | -14 | -1.2% | 22,900 |
2020/09/16 | 1,155 | 1,160 | 1,146 | 1,160 | +16 | +1.4% | 31,400 |
2020/09/15 | 1,130 | 1,153 | 1,127 | 1,144 | +23 | +2.1% | 33,400 |
2020/09/14 | 1,120 | 1,121 | 1,104 | 1,121 | +16 | +1.4% | 21,000 |
2020/09/11 | 1,093 | 1,108 | 1,077 | 1,105 | -6 | -0.5% | 32,900 |
2020/09/10 | 1,082 | 1,123 | 1,082 | 1,111 | +40 | +3.7% | 49,500 |
2020/09/09 | 1,085 | 1,096 | 1,066 | 1,071 | -31 | -2.8% | 45,400 |
2020/09/08 | 1,057 | 1,109 | 1,057 | 1,102 | +40 | +3.8% | 44,600 |
2020/09/07 | 1,030 | 1,088 | 1,030 | 1,062 | +33 | +3.2% | 54,800 |
2020/09/04 | 1,052 | 1,052 | 1,015 | 1,029 | -36 | -3.4% | 78,000 |
2020/09/03 | 1,091 | 1,094 | 1,063 | 1,065 | -6 | -0.6% | 23,300 |
2020/09/02 | 1,093 | 1,103 | 1,067 | 1,071 | -12 | -1.1% | 21,500 |
2020/09/01 | 1,070 | 1,107 | 1,066 | 1,083 | +15 | +1.4% | 41,900 |
2020/08/31 | 1,088 | 1,098 | 1,062 | 1,068 | -9 | -0.8% | 46,400 |
2020/08/28 | 1,113 | 1,118 | 1,065 | 1,077 | -36 | -3.2% | 40,100 |
2020/08/27 | 1,127 | 1,127 | 1,108 | 1,113 | -12 | -1.1% | 24,200 |
2020/08/26 | 1,133 | 1,139 | 1,117 | 1,125 | -8 | -0.7% | 16,000 |
2020/08/25 | 1,119 | 1,136 | 1,114 | 1,133 | +26 | +2.3% | 32,600 |
2020/08/24 | 1,111 | 1,120 | 1,094 | 1,107 | +7 | +0.6% | 23,300 |
2020/08/21 | 1,095 | 1,108 | 1,094 | 1,100 | +5 | +0.5% | 25,400 |
2020/08/20 | 1,125 | 1,136 | 1,095 | 1,095 | -35 | -3.1% | 38,000 |
2020/08/19 | 1,155 | 1,155 | 1,123 | 1,130 | -31 | -2.7% | 33,500 |
2020/08/18 | 1,169 | 1,170 | 1,139 | 1,161 | -12 | -1% | 37,500 |
2020/08/17 | 1,185 | 1,187 | 1,161 | 1,173 | -9 | -0.8% | 15,200 |
2020/08/14 | 1,170 | 1,185 | 1,156 | 1,182 | +10 | +0.9% | 19,700 |
2020/08/13 | 1,190 | 1,190 | 1,158 | 1,172 | -10 | -0.8% | 27,900 |
2020/08/12 | 1,165 | 1,187 | 1,147 | 1,182 | +6 | +0.5% | 24,600 |
2020/08/11 | 1,081 | 1,176 | 1,081 | 1,176 | +97 | +9% | 43,000 |
2020/08/07 | 1,138 | 1,138 | 1,076 | 1,079 | -117 | -9.8% | 75,600 |
2020/08/06 | 1,182 | 1,213 | 1,169 | 1,196 | -3 | -0.3% | 23,400 |
2020/08/05 | 1,184 | 1,208 | 1,175 | 1,199 | +17 | +1.4% | 20,800 |
2020/08/04 | 1,168 | 1,184 | 1,156 | 1,182 | +27 | +2.3% | 24,500 |
2020/08/03 | 1,130 | 1,161 | 1,120 | 1,155 | +35 | +3.1% | 26,600 |
2020/07/31 | 1,138 | 1,142 | 1,118 | 1,120 | -41 | -3.5% | 20,600 |
2020/07/30 | 1,207 | 1,207 | 1,114 | 1,161 | -55 | -4.5% | 88,000 |
2020/07/29 | 1,259 | 1,259 | 1,205 | 1,216 | -43 | -3.4% | 25,500 |
2020/07/28 | 1,274 | 1,274 | 1,246 | 1,259 | -18 | -1.4% | 13,000 |
2020/07/27 | 1,268 | 1,277 | 1,233 | 1,277 | +11 | +0.9% | 22,700 |
2020/07/22 | 1,279 | 1,279 | 1,253 | 1,266 | -13 | -1% | 11,000 |
2020/07/21 | 1,260 | 1,282 | 1,250 | 1,279 | +14 | +1.1% | 28,600 |
2020/07/20 | 1,253 | 1,266 | 1,212 | 1,265 | +27 | +2.2% | 15,900 |
2020/07/17 | 1,269 | 1,269 | 1,228 | 1,238 | -20 | -1.6% | 15,400 |
2020/07/16 | 1,270 | 1,270 | 1,242 | 1,258 | -7 | -0.6% | 20,300 |
1201~
1250
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