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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,914 | 1,924 | 1,901 | 1,923 | +27 | +1.4% | 13,300 |
| 2025/02/04 | 1,914 | 1,918 | 1,896 | 1,896 | +11 | +0.6% | 12,300 |
| 2025/02/03 | 1,901 | 1,937 | 1,882 | 1,885 | -33 | -1.7% | 23,700 |
| 2025/01/31 | 1,950 | 1,950 | 1,918 | 1,918 | -52 | -2.6% | 13,500 |
| 2025/01/30 | 1,950 | 1,970 | 1,921 | 1,970 | +20 | +1% | 16,600 |
| 2025/01/29 | 1,979 | 1,988 | 1,950 | 1,950 | -24 | -1.2% | 19,100 |
| 2025/01/28 | 1,933 | 1,983 | 1,933 | 1,974 | +41 | +2.1% | 19,400 |
| 2025/01/27 | 1,918 | 1,951 | 1,903 | 1,933 | +43 | +2.3% | 20,700 |
| 2025/01/24 | 1,871 | 1,909 | 1,863 | 1,890 | +36 | +1.9% | 13,800 |
| 2025/01/23 | 1,836 | 1,872 | 1,836 | 1,854 | +18 | +1% | 9,900 |
| 2025/01/22 | 1,831 | 1,871 | 1,830 | 1,836 | +14 | +0.8% | 18,700 |
| 2025/01/21 | 1,823 | 1,825 | 1,800 | 1,822 | -1 | -0.1% | 8,300 |
| 2025/01/20 | 1,809 | 1,830 | 1,800 | 1,823 | +15 | +0.8% | 24,500 |
| 2025/01/17 | 1,839 | 1,839 | 1,806 | 1,808 | -35 | -1.9% | 11,700 |
| 2025/01/16 | 1,855 | 1,886 | 1,843 | 1,843 | -10 | -0.5% | 17,600 |
| 2025/01/15 | 1,833 | 1,867 | 1,833 | 1,853 | +22 | +1.2% | 16,500 |
| 2025/01/14 | 1,850 | 1,868 | 1,827 | 1,831 | -37 | -2% | 28,900 |
| 2025/01/10 | 1,865 | 1,870 | 1,852 | 1,868 | +3 | +0.2% | 9,200 |
| 2025/01/09 | 1,876 | 1,886 | 1,865 | 1,865 | -10 | -0.5% | 20,400 |
| 2025/01/08 | 1,890 | 1,893 | 1,875 | 1,875 | -20 | -1.1% | 21,600 |
| 2025/01/07 | 1,907 | 1,911 | 1,890 | 1,895 | -11 | -0.6% | 26,500 |
| 2025/01/06 | 1,970 | 1,970 | 1,906 | 1,906 | -23 | -1.2% | 27,800 |
| 2024/12/30 | 1,980 | 1,980 | 1,927 | 1,929 | -41 | -2.1% | 19,300 |
| 2024/12/27 | 1,949 | 1,972 | 1,946 | 1,970 | +27 | +1.4% | 17,000 |
| 2024/12/26 | 1,948 | 1,948 | 1,913 | 1,943 | -3 | -0.2% | 35,400 |
| 2024/12/25 | 1,946 | 1,946 | 1,902 | 1,946 | +14 | +0.7% | 26,400 |
| 2024/12/24 | 1,920 | 1,939 | 1,915 | 1,932 | +26 | +1.4% | 58,600 |
| 2024/12/23 | 1,903 | 1,919 | 1,896 | 1,906 | +20 | +1.1% | 11,800 |
| 2024/12/20 | 1,875 | 1,906 | 1,875 | 1,886 | +11 | +0.6% | 11,100 |
| 2024/12/19 | 1,866 | 1,889 | 1,852 | 1,875 | -8 | -0.4% | 9,500 |
| 2024/12/18 | 1,848 | 1,883 | 1,848 | 1,883 | +26 | +1.4% | 10,000 |
| 2024/12/17 | 1,887 | 1,898 | 1,850 | 1,857 | -30 | -1.6% | 23,100 |
| 2024/12/16 | 1,899 | 1,901 | 1,886 | 1,887 | -12 | -0.6% | 10,700 |
| 2024/12/13 | 1,904 | 1,910 | 1,892 | 1,899 | -13 | -0.7% | 21,300 |
| 2024/12/12 | 1,926 | 1,937 | 1,912 | 1,912 | -8 | -0.4% | 12,100 |
| 2024/12/11 | 1,941 | 1,941 | 1,909 | 1,920 | -21 | -1.1% | 25,900 |
| 2024/12/10 | 1,984 | 1,984 | 1,941 | 1,941 | -42 | -2.1% | 37,300 |
| 2024/12/09 | 1,977 | 1,997 | 1,970 | 1,983 | +3 | +0.2% | 11,600 |
| 2024/12/06 | 1,983 | 1,995 | 1,971 | 1,980 | -14 | -0.7% | 34,600 |
| 2024/12/05 | 2,020 | 2,029 | 1,994 | 1,994 | -26 | -1.3% | 27,900 |
| 2024/12/04 | 2,043 | 2,046 | 2,020 | 2,020 | -23 | -1.1% | 13,300 |
| 2024/12/03 | 2,047 | 2,051 | 2,030 | 2,043 | +12 | +0.6% | 12,700 |
| 2024/12/02 | 2,045 | 2,050 | 2,025 | 2,031 | -16 | -0.8% | 13,300 |
| 2024/11/29 | 2,050 | 2,082 | 2,034 | 2,047 | +19 | +0.9% | 14,900 |
| 2024/11/28 | 2,026 | 2,042 | 2,020 | 2,028 | -2 | -0.1% | 13,900 |
| 2024/11/27 | 2,030 | 2,072 | 2,021 | 2,030 | -21 | -1% | 16,000 |
| 2024/11/26 | 2,046 | 2,068 | 2,031 | 2,051 | +5 | +0.2% | 9,400 |
| 2024/11/25 | 2,073 | 2,092 | 2,034 | 2,046 | -6 | -0.3% | 18,300 |
| 2024/11/22 | 2,038 | 2,065 | 2,020 | 2,052 | +12 | +0.6% | 18,000 |
| 2024/11/21 | 2,039 | 2,042 | 2,025 | 2,040 | +16 | +0.8% | 16,600 |
101～
150
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
