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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,825 | 1,855 | 1,800 | 1,800 | ±0 | ±0% | 53,200 |
| 2017/08/29 | 1,797.5 | 1,822.5 | 1,795 | 1,800 | +7.5 | +0.4% | 36,800 |
| 2017/08/28 | 1,830 | 1,865 | 1,780 | 1,792.5 | -150 | -7.7% | 191,200 |
| 2017/08/25 | 1,942.5 | 1,942.5 | 1,942.5 | 1,942.5 | +250 | +14.8% | 39,600 |
| 2017/08/24 | 1,670 | 1,725 | 1,670 | 1,692.5 | +2.5 | +0.1% | 5,600 |
| 2017/08/23 | 1,685 | 1,697.5 | 1,685 | 1,690 | -2.5 | -0.1% | 2,000 |
| 2017/08/22 | 1,692.5 | 1,707.5 | 1,692.5 | 1,692.5 | -15 | -0.9% | 9,600 |
| 2017/08/21 | 1,692.5 | 1,735 | 1,692.5 | 1,707.5 | +17.5 | +1% | 11,600 |
| 2017/08/18 | 1,677.5 | 1,690 | 1,655 | 1,690 | +12.5 | +0.7% | 3,200 |
| 2017/08/17 | 1,637.5 | 1,682.5 | 1,635 | 1,677.5 | +30 | +1.8% | 10,000 |
| 2017/08/16 | 1,625 | 1,647.5 | 1,625 | 1,647.5 | +17.5 | +1.1% | 9,200 |
| 2017/08/15 | 1,625 | 1,650 | 1,625 | 1,630 | +2.5 | +0.2% | 16,400 |
| 2017/08/14 | 1,660 | 1,660 | 1,625 | 1,627.5 | -40 | -2.4% | 13,600 |
| 2017/08/10 | 1,662.5 | 1,707.5 | 1,650 | 1,667.5 | -17.5 | -1% | 10,800 |
| 2017/08/09 | 1,697.5 | 1,702.5 | 1,662.5 | 1,685 | -27.5 | -1.6% | 21,600 |
| 2017/08/08 | 1,735 | 1,737.5 | 1,700 | 1,712.5 | -25 | -1.4% | 12,000 |
| 2017/08/07 | 1,762.5 | 1,762.5 | 1,675 | 1,737.5 | -62.5 | -3.5% | 41,600 |
| 2017/08/04 | 1,760 | 1,822.5 | 1,760 | 1,800 | +15 | +0.8% | 8,800 |
| 2017/08/03 | 1,750 | 1,800 | 1,750 | 1,785 | +20 | +1.1% | 14,800 |
| 2017/08/02 | 1,750 | 1,767.5 | 1,737.5 | 1,765 | +15 | +0.9% | 10,000 |
| 2017/08/01 | 1,730 | 1,750 | 1,710 | 1,750 | +12.5 | +0.7% | 7,200 |
| 2017/07/31 | 1,750 | 1,762.5 | 1,732.5 | 1,737.5 | -7.5 | -0.4% | 6,000 |
| 2017/07/28 | 1,732.5 | 1,747.5 | 1,712.5 | 1,745 | +10 | +0.6% | 13,200 |
| 2017/07/27 | 1,735 | 1,737.5 | 1,735 | 1,735 | ±0 | ±0% | 2,400 |
| 2017/07/26 | 1,727.5 | 1,750 | 1,727.5 | 1,735 | +12.5 | +0.7% | 7,200 |
| 2017/07/25 | 1,745 | 1,745 | 1,717.5 | 1,722.5 | -22.5 | -1.3% | 2,800 |
| 2017/07/24 | 1,750 | 1,750 | 1,742.5 | 1,745 | -2.5 | -0.1% | 2,800 |
| 2017/07/21 | 1,742.5 | 1,785 | 1,742.5 | 1,747.5 | +5 | +0.3% | 5,600 |
| 2017/07/20 | 1,762.5 | 1,770 | 1,742.5 | 1,742.5 | -7.5 | -0.4% | 3,600 |
| 2017/07/19 | 1,722.5 | 1,792.5 | 1,722.5 | 1,750 | +10 | +0.6% | 7,600 |
| 2017/07/18 | 1,755 | 1,755 | 1,740 | 1,740 | -40 | -2.2% | 7,200 |
| 2017/07/14 | 1,742.5 | 1,782.5 | 1,742.5 | 1,780 | +55 | +3.2% | 10,400 |
| 2017/07/13 | 1,750 | 1,750 | 1,700 | 1,725 | -12.5 | -0.7% | 3,600 |
| 2017/07/12 | 1,787.5 | 1,787.5 | 1,737.5 | 1,737.5 | -42.5 | -2.4% | 8,400 |
| 2017/07/11 | 1,787.5 | 1,795 | 1,767.5 | 1,780 | -7.5 | -0.4% | 4,400 |
| 2017/07/10 | 1,792.5 | 1,807.5 | 1,750 | 1,787.5 | -2.5 | -0.1% | 9,600 |
| 2017/07/07 | 1,725 | 1,790 | 1,725 | 1,790 | +65 | +3.8% | 12,800 |
| 2017/07/06 | 1,660 | 1,725 | 1,660 | 1,725 | +67.5 | +4.1% | 23,200 |
| 2017/07/05 | 1,727.5 | 1,737.5 | 1,652.5 | 1,657.5 | -80 | -4.6% | 28,400 |
| 2017/07/04 | 1,780 | 1,795 | 1,737.5 | 1,737.5 | -30 | -1.7% | 22,800 |
| 2017/07/03 | 1,852.5 | 1,862.5 | 1,755 | 1,767.5 | -117.5 | -6.2% | 56,400 |
| 2017/06/30 | 1,887.5 | 1,887.5 | 1,837.5 | 1,885 | ±0 | ±0% | 16,400 |
| 2017/06/29 | 1,912.5 | 1,937.5 | 1,882.5 | 1,885 | -15 | -0.8% | 38,400 |
| 2017/06/28 | 1,905 | 1,927.5 | 1,895 | 1,900 | -2.5 | -0.1% | 24,400 |
| 2017/06/27 | 1,915 | 1,940 | 1,902.5 | 1,902.5 | -10 | -0.5% | 9,600 |
| 2017/06/26 | 1,912.5 | 1,925 | 1,895 | 1,912.5 | +7.5 | +0.4% | 13,600 |
| 2017/06/23 | 1,947.5 | 1,950 | 1,905 | 1,905 | -35 | -1.8% | 12,000 |
| 2017/06/22 | 1,927.5 | 1,950 | 1,927.5 | 1,940 | +7.5 | +0.4% | 14,000 |
| 2017/06/21 | 1,962.5 | 1,975 | 1,927.5 | 1,932.5 | -20 | -1% | 19,600 |
| 2017/06/20 | 1,892.5 | 1,987.5 | 1,892.5 | 1,952.5 | +80 | +4.3% | 23,200 |
1951～
2000
件表示中 / 6097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 | 181,300円 | +14.2% | -9.7% | 4.25% | 12.61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 |
| アミューズ | 198,000円 | -4.7% | +28.2% | 2.02% | 12.81倍 | 0.93倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| シーユーシー | 122,800円 | +23.8% | -4.7% | 0.00% | 12.50倍 | 1.21倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＩＮＴＬＯＯＰ | 770,000円 | +27.6% | +30.3% | 0.00% | 29.75倍 | 6.72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 | 135,500円 | +2.1% | +16.2% | 4.43% | 11.87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 |
市場注目の銘柄
チャート関連のコラム
