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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 1,211.3 | 1,220 | 1,211.3 | 1,215 | -3.8 | -0.3% | 9,200 |
| 2017/03/27 | 1,202.5 | 1,218.8 | 1,202.5 | 1,218.8 | +16.3 | +1.4% | 4,000 |
| 2017/03/24 | 1,202.5 | 1,223.8 | 1,188.8 | 1,202.5 | -5 | -0.4% | 6,000 |
| 2017/03/23 | 1,215 | 1,218.8 | 1,207.5 | 1,207.5 | -7.5 | -0.6% | 4,000 |
| 2017/03/22 | 1,245 | 1,245 | 1,215 | 1,215 | -32.5 | -2.6% | 3,600 |
| 2017/03/21 | 1,211.3 | 1,247.5 | 1,211.3 | 1,247.5 | +37.5 | +3.1% | 14,400 |
| 2017/03/17 | 1,208.8 | 1,210 | 1,200 | 1,210 | +1.2 | +0.1% | 6,400 |
| 2017/03/16 | 1,208.8 | 1,208.8 | 1,203.8 | 1,208.8 | +12.5 | +1% | 7,200 |
| 2017/03/15 | 1,193.8 | 1,196.3 | 1,188.8 | 1,196.3 | +20 | +1.7% | 4,400 |
| 2017/03/14 | 1,190 | 1,190 | 1,176.3 | 1,176.3 | +1.3 | +0.1% | 5,600 |
| 2017/03/13 | 1,170 | 1,182.5 | 1,170 | 1,175 | ±0 | ±0% | 3,200 |
| 2017/03/10 | 1,185 | 1,185 | 1,170 | 1,175 | +1.2 | +0.1% | 12,800 |
| 2017/03/09 | 1,168.8 | 1,173.8 | 1,166.3 | 1,173.8 | +1.3 | +0.1% | 10,400 |
| 2017/03/08 | 1,168.8 | 1,175 | 1,167.5 | 1,172.5 | +1.2 | +0.1% | 12,000 |
| 2017/03/07 | 1,175 | 1,175 | 1,170 | 1,171.3 | -3.7 | -0.3% | 3,600 |
| 2017/03/06 | 1,185 | 1,185 | 1,172.5 | 1,175 | -12.5 | -1.1% | 12,400 |
| 2017/03/03 | 1,196.3 | 1,197.5 | 1,187.5 | 1,187.5 | -10 | -0.8% | 7,600 |
| 2017/03/02 | 1,203.8 | 1,221.3 | 1,197.5 | 1,197.5 | -6.3 | -0.5% | 6,400 |
| 2017/03/01 | 1,212.5 | 1,212.5 | 1,203.8 | 1,203.8 | +8.8 | +0.7% | 800 |
| 2017/02/28 | 1,208.8 | 1,210 | 1,195 | 1,195 | -13.8 | -1.1% | 7,600 |
| 2017/02/27 | 1,225 | 1,225 | 1,207.5 | 1,208.8 | -16.2 | -1.3% | 3,600 |
| 2017/02/24 | 1,238.8 | 1,238.8 | 1,222.5 | 1,225 | +2.5 | +0.2% | 5,600 |
| 2017/02/23 | 1,230 | 1,233.8 | 1,221.3 | 1,222.5 | +3.7 | +0.3% | 4,400 |
| 2017/02/22 | 1,216.3 | 1,218.8 | 1,216.3 | 1,218.8 | +10 | +0.8% | 4,000 |
| 2017/02/21 | 1,197.5 | 1,208.8 | 1,195 | 1,208.8 | +13.8 | +1.2% | 5,200 |
| 2017/02/20 | 1,192.5 | 1,200 | 1,192.5 | 1,195 | +2.5 | +0.2% | 6,800 |
| 2017/02/17 | 1,192.5 | 1,192.5 | 1,192.5 | 1,192.5 | ±0 | ±0% | 400 |
| 2017/02/16 | 1,182.5 | 1,192.5 | 1,182.5 | 1,192.5 | +5 | +0.4% | 3,200 |
| 2017/02/15 | 1,185 | 1,187.5 | 1,172.5 | 1,187.5 | -7.5 | -0.6% | 7,200 |
| 2017/02/14 | 1,212.5 | 1,212.5 | 1,195 | 1,195 | -5 | -0.4% | 4,000 |
| 2017/02/13 | 1,200 | 1,200 | 1,198.8 | 1,200 | ±0 | ±0% | 2,400 |
| 2017/02/10 | 1,173.8 | 1,200 | 1,173.8 | 1,200 | +30 | +2.6% | 7,200 |
| 2017/02/09 | 1,192.5 | 1,201.3 | 1,170 | 1,170 | -30 | -2.5% | 24,000 |
| 2017/02/08 | 1,205 | 1,230 | 1,176.3 | 1,200 | +25 | +2.1% | 11,600 |
| 2017/02/07 | 1,213.8 | 1,213.8 | 1,175 | 1,175 | -32.5 | -2.7% | 12,000 |
| 2017/02/06 | 1,213.8 | 1,222.5 | 1,207.5 | 1,207.5 | -6.3 | -0.5% | 4,400 |
| 2017/02/03 | 1,218.8 | 1,225 | 1,212.5 | 1,213.8 | -6.2 | -0.5% | 4,800 |
| 2017/02/02 | 1,247.5 | 1,247.5 | 1,220 | 1,220 | -22.5 | -1.8% | 1,600 |
| 2017/02/01 | 1,257.5 | 1,257.5 | 1,202.5 | 1,242.5 | -15 | -1.2% | 16,000 |
| 2017/01/31 | 1,270 | 1,312.5 | 1,252.5 | 1,257.5 | -25 | -1.9% | 27,600 |
| 2017/01/30 | 1,206.3 | 1,282.5 | 1,206.3 | 1,282.5 | +93.7 | +7.9% | 36,000 |
| 2017/01/27 | 1,192.5 | 1,192.5 | 1,176.3 | 1,188.8 | -3.7 | -0.3% | 12,000 |
| 2017/01/26 | 1,197.5 | 1,200 | 1,190 | 1,192.5 | -5 | -0.4% | 6,800 |
| 2017/01/25 | 1,212.5 | 1,212.5 | 1,188.8 | 1,197.5 | -15 | -1.2% | 10,000 |
| 2017/01/24 | 1,205 | 1,212.5 | 1,200 | 1,212.5 | -1.3 | -0.1% | 5,600 |
| 2017/01/23 | 1,216.3 | 1,216.3 | 1,206.3 | 1,213.8 | +8.8 | +0.7% | 12,000 |
| 2017/01/20 | 1,200 | 1,216.3 | 1,200 | 1,205 | +5 | +0.4% | 4,400 |
| 2017/01/19 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2017/01/18 | 1,205 | 1,223.8 | 1,200 | 1,200 | -17.5 | -1.4% | 6,400 |
| 2017/01/17 | 1,228.8 | 1,228.8 | 1,211.3 | 1,217.5 | -3.8 | -0.3% | 4,400 |
2001～
2050
件表示中 / 6041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 | 154,600円 | +14.2% | -9.7% | 4.98% | 10.73倍 | 1.64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 |
| アイモバイル | 56,800円 | +22.8% | +25.2% | 4.58% | 11.13倍 | 1.94倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| 日本ケア | 199,800円 | +7.8% | +6.6% | 3.60% | 16.34倍 | 1.77倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| スペース | 117,100円 | -3.7% | +1.5% | 4.61% | 11.22倍 | 0.88倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| グリーンズ | 219,900円 | +19.6% | +13.9% | 1.59% | 6.70倍 | 2.71倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
市場注目の銘柄
チャート関連のコラム
