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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 1,095 | 1,103.8 | 1,075 | 1,103.8 | -5 | -0.5% | 9,200 |
| 2016/11/07 | 1,062.5 | 1,108.8 | 1,062.5 | 1,108.8 | +48.8 | +4.6% | 22,000 |
| 2016/11/04 | 1,072.5 | 1,072.5 | 1,026.3 | 1,060 | -22.5 | -2.1% | 28,000 |
| 2016/11/02 | 1,083.8 | 1,087.5 | 1,075 | 1,082.5 | -1.3 | -0.1% | 11,200 |
| 2016/11/01 | 1,093.8 | 1,093.8 | 1,082.5 | 1,083.8 | -23.7 | -2.1% | 6,400 |
| 2016/10/31 | 1,126.3 | 1,126.3 | 1,103.8 | 1,107.5 | -16.3 | -1.5% | 8,000 |
| 2016/10/28 | 1,128.8 | 1,128.8 | 1,123.8 | 1,123.8 | +7.5 | +0.7% | 2,400 |
| 2016/10/27 | 1,105 | 1,116.3 | 1,103.8 | 1,116.3 | +8.8 | +0.8% | 2,800 |
| 2016/10/26 | 1,115 | 1,121.3 | 1,107.5 | 1,107.5 | -13.8 | -1.2% | 5,600 |
| 2016/10/25 | 1,140 | 1,140 | 1,112.5 | 1,121.3 | -8.7 | -0.8% | 5,200 |
| 2016/10/24 | 1,146.3 | 1,146.3 | 1,125 | 1,130 | -7.5 | -0.7% | 11,200 |
| 2016/10/21 | 1,131.3 | 1,137.5 | 1,102.5 | 1,137.5 | -7.5 | -0.7% | 22,000 |
| 2016/10/20 | 1,150 | 1,150 | 1,133.8 | 1,145 | -10 | -0.9% | 39,200 |
| 2016/10/19 | 1,148.8 | 1,167.5 | 1,148.8 | 1,155 | +15 | +1.3% | 34,400 |
| 2016/10/18 | 1,102.5 | 1,140 | 1,102.5 | 1,140 | +42.5 | +3.9% | 27,600 |
| 2016/10/17 | 1,090 | 1,097.5 | 1,085 | 1,097.5 | +7.5 | +0.7% | 4,400 |
| 2016/10/14 | 1,073.8 | 1,090 | 1,073.8 | 1,090 | +15 | +1.4% | 6,000 |
| 2016/10/13 | 1,057.5 | 1,075 | 1,057.5 | 1,075 | ±0 | ±0% | 800 |
| 2016/10/12 | 1,075 | 1,075 | 1,060 | 1,075 | ±0 | ±0% | 3,200 |
| 2016/10/11 | 1,063.8 | 1,075 | 1,062.5 | 1,075 | +12.5 | +1.2% | 4,400 |
| 2016/10/07 | 1,062.5 | 1,073.8 | 1,062.5 | 1,062.5 | -7.5 | -0.7% | 3,600 |
| 2016/10/06 | 1,067.5 | 1,070 | 1,056.3 | 1,070 | +2.5 | +0.2% | 2,800 |
| 2016/10/05 | 1,076.3 | 1,076.3 | 1,067.5 | 1,067.5 | -8.8 | -0.8% | 3,600 |
| 2016/10/04 | 1,070 | 1,076.3 | 1,070 | 1,076.3 | +2.5 | +0.2% | 2,000 |
| 2016/10/03 | 1,075 | 1,095 | 1,067.5 | 1,073.8 | -25 | -2.3% | 7,600 |
| 2016/09/30 | 1,035 | 1,098.8 | 1,023.8 | 1,098.8 | +52.5 | +5% | 31,200 |
| 2016/09/29 | 1,062.5 | 1,062.5 | 1,042.5 | 1,046.3 | -5 | -0.5% | 8,800 |
| 2016/09/28 | 1,053.8 | 1,053.8 | 1,051.3 | 1,051.3 | -11.2 | -1.1% | 2,000 |
| 2016/09/27 | 1,056.3 | 1,062.5 | 1,053.8 | 1,062.5 | +11.2 | +1.1% | 7,200 |
| 2016/09/26 | 1,057.5 | 1,058.8 | 1,038.8 | 1,051.3 | -10 | -0.9% | 16,800 |
| 2016/09/23 | 1,025 | 1,062.5 | 1,023.8 | 1,061.3 | +41.3 | +4% | 5,200 |
| 2016/09/21 | 1,036.3 | 1,036.3 | 1,011.3 | 1,020 | - | - | 4,400 |
| 2016/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/16 | 1,015 | 1,036.3 | 1,015 | 1,036.3 | +11.3 | +1.1% | 2,000 |
| 2016/09/15 | 1,007.5 | 1,025 | 1,007.5 | 1,025 | +2.5 | +0.2% | 3,600 |
| 2016/09/14 | 1,028.8 | 1,036.3 | 1,022.5 | 1,022.5 | -17.5 | -1.7% | 4,400 |
| 2016/09/13 | 1,050 | 1,050 | 1,038.8 | 1,040 | -2.5 | -0.2% | 2,000 |
| 2016/09/12 | 1,061.3 | 1,061.3 | 1,042.5 | 1,042.5 | -23.8 | -2.2% | 3,200 |
| 2016/09/09 | 1,057.5 | 1,066.3 | 1,057.5 | 1,066.3 | +13.8 | +1.3% | 6,400 |
| 2016/09/08 | 1,055 | 1,062.5 | 1,051.3 | 1,052.5 | -18.8 | -1.8% | 4,800 |
| 2016/09/07 | 1,070 | 1,071.3 | 1,053.8 | 1,071.3 | +1.3 | +0.1% | 2,000 |
| 2016/09/06 | 1,070 | 1,071.3 | 1,070 | 1,070 | ±0 | ±0% | 2,400 |
| 2016/09/05 | 1,075 | 1,075 | 1,040 | 1,070 | -5 | -0.5% | 10,800 |
| 2016/09/02 | 1,065 | 1,075 | 1,065 | 1,075 | +10 | +0.9% | 4,400 |
| 2016/09/01 | 1,081.3 | 1,081.3 | 1,065 | 1,065 | -5 | -0.5% | 2,800 |
| 2016/08/31 | 1,050 | 1,087.5 | 1,048.8 | 1,070 | +32.5 | +3.1% | 21,600 |
| 2016/08/30 | 1,012.5 | 1,037.5 | 1,012.5 | 1,037.5 | +25 | +2.5% | 4,000 |
| 2016/08/29 | 1,010 | 1,013.8 | 1,003.8 | 1,012.5 | +2.5 | +0.2% | 10,800 |
| 2016/08/26 | 1,012.5 | 1,015 | 1,010 | 1,010 | -2.5 | -0.2% | 4,400 |
| 2016/08/25 | 1,015 | 1,027.5 | 1,012.5 | 1,012.5 | -11.3 | -1.1% | 6,000 |
2151～
2200
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
