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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,008.8 | 1,027.5 | 1,008.8 | 1,023.8 | +10 | +1% | 8,800 |
| 2016/08/23 | 1,040 | 1,057.5 | 1,013.8 | 1,013.8 | -10 | -1% | 5,600 |
| 2016/08/22 | 1,073.8 | 1,073.8 | 1,000 | 1,023.8 | -47.5 | -4.4% | 21,200 |
| 2016/08/19 | 1,073.8 | 1,073.8 | 1,071.3 | 1,071.3 | +3.8 | +0.4% | 1,200 |
| 2016/08/18 | 1,071.3 | 1,072.5 | 1,067.5 | 1,067.5 | -2.5 | -0.2% | 4,800 |
| 2016/08/17 | 1,083.8 | 1,086.3 | 1,070 | 1,070 | -15 | -1.4% | 8,000 |
| 2016/08/16 | 1,087.5 | 1,110 | 1,082.5 | 1,085 | +10 | +0.9% | 6,000 |
| 2016/08/15 | 1,075 | 1,092.5 | 1,075 | 1,075 | +1.2 | +0.1% | 21,200 |
| 2016/08/12 | 1,095 | 1,095 | 1,067.5 | 1,073.8 | -38.7 | -3.5% | 18,800 |
| 2016/08/10 | 1,117.5 | 1,118.8 | 1,112.5 | 1,112.5 | +7.5 | +0.7% | 8,000 |
| 2016/08/09 | 1,105 | 1,116.3 | 1,102.5 | 1,105 | +5 | +0.5% | 7,600 |
| 2016/08/08 | 1,097.5 | 1,100 | 1,092.5 | 1,100 | +5 | +0.5% | 18,000 |
| 2016/08/05 | 1,067.5 | 1,095 | 1,056.3 | 1,095 | +45 | +4.3% | 8,800 |
| 2016/08/04 | 1,055 | 1,060 | 1,050 | 1,050 | -1.3 | -0.1% | 9,200 |
| 2016/08/03 | 1,098.8 | 1,102.5 | 1,051.3 | 1,051.3 | -47.5 | -4.3% | 9,200 |
| 2016/08/02 | 1,107.5 | 1,110 | 1,098.8 | 1,098.8 | +5 | +0.5% | 4,800 |
| 2016/08/01 | 1,103.8 | 1,103.8 | 1,092.5 | 1,093.8 | +1.3 | +0.1% | 4,000 |
| 2016/07/29 | 1,113.8 | 1,113.8 | 1,092.5 | 1,092.5 | -12.5 | -1.1% | 6,800 |
| 2016/07/28 | 1,100 | 1,105 | 1,090 | 1,105 | +11.2 | +1% | 13,600 |
| 2016/07/27 | 1,096.3 | 1,100 | 1,090 | 1,093.8 | -2.5 | -0.2% | 6,400 |
| 2016/07/26 | 1,113.8 | 1,116.3 | 1,091.3 | 1,096.3 | -21.2 | -1.9% | 5,200 |
| 2016/07/25 | 1,105 | 1,121.3 | 1,105 | 1,117.5 | +13.7 | +1.2% | 7,600 |
| 2016/07/22 | 1,092.5 | 1,107.5 | 1,092.5 | 1,103.8 | +10 | +0.9% | 10,400 |
| 2016/07/21 | 1,065 | 1,110 | 1,065 | 1,093.8 | +43.8 | +4.2% | 24,800 |
| 2016/07/20 | 1,046.3 | 1,057.5 | 1,046.3 | 1,050 | +7.5 | +0.7% | 7,200 |
| 2016/07/19 | 1,055 | 1,062.5 | 1,040 | 1,042.5 | -28.8 | -2.7% | 25,600 |
| 2016/07/15 | 1,093.8 | 1,093.8 | 1,053.8 | 1,071.3 | -23.7 | -2.2% | 23,200 |
| 2016/07/14 | 1,118.8 | 1,118.8 | 1,082.5 | 1,095 | -23.8 | -2.1% | 8,800 |
| 2016/07/13 | 1,117.5 | 1,118.8 | 1,093.8 | 1,118.8 | +12.5 | +1.1% | 24,000 |
| 2016/07/12 | 1,081.3 | 1,110 | 1,081.3 | 1,106.3 | +40 | +3.8% | 19,600 |
| 2016/07/11 | 1,067.5 | 1,073.8 | 1,047.5 | 1,066.3 | -1.2 | -0.1% | 5,200 |
| 2016/07/08 | 1,088.8 | 1,088.8 | 1,050 | 1,067.5 | -32.5 | -3% | 21,600 |
| 2016/07/07 | 1,078.8 | 1,103.8 | 1,078.8 | 1,100 | +21.2 | +2% | 15,200 |
| 2016/07/06 | 1,075 | 1,080 | 1,065 | 1,078.8 | -6.2 | -0.6% | 12,000 |
| 2016/07/05 | 1,130 | 1,130 | 1,075 | 1,085 | -45 | -4% | 19,600 |
| 2016/07/04 | 1,120 | 1,132.5 | 1,117.5 | 1,130 | -3.8 | -0.3% | 31,600 |
| 2016/07/01 | 1,108.8 | 1,133.8 | 1,103.8 | 1,133.8 | +26.3 | +2.4% | 46,000 |
| 2016/06/30 | 1,100 | 1,107.5 | 1,097.5 | 1,107.5 | +22.5 | +2.1% | 16,000 |
| 2016/06/29 | 1,080 | 1,087.5 | 1,067.5 | 1,085 | +22.5 | +2.1% | 34,400 |
| 2016/06/28 | 1,062.5 | 1,065 | 1,050 | 1,062.5 | -2.5 | -0.2% | 19,600 |
| 2016/06/27 | 1,030 | 1,065 | 1,030 | 1,065 | +46.2 | +4.5% | 37,200 |
| 2016/06/24 | 1,051.3 | 1,051.3 | 948.8 | 1,018.8 | -43.7 | -4.1% | 40,400 |
| 2016/06/23 | 1,065 | 1,067.5 | 1,046.3 | 1,062.5 | -2.5 | -0.2% | 15,200 |
| 2016/06/22 | 1,062.5 | 1,082.5 | 1,060 | 1,065 | +2.5 | +0.2% | 23,200 |
| 2016/06/21 | 1,013.8 | 1,063.8 | 1,013.8 | 1,062.5 | +31.2 | +3% | 17,200 |
| 2016/06/20 | 1,041.3 | 1,051.3 | 1,031.3 | 1,031.3 | -27.5 | -2.6% | 22,000 |
| 2016/06/17 | 1,057.5 | 1,067.5 | 1,038.8 | 1,058.8 | -12.5 | -1.2% | 54,800 |
| 2016/06/16 | 1,093.8 | 1,127.5 | 1,057.5 | 1,071.3 | -26.2 | -2.4% | 128,000 |
| 2016/06/15 | 1,050 | 1,100 | 1,046.3 | 1,097.5 | +43.7 | +4.1% | 70,000 |
| 2016/06/14 | 1,047.5 | 1,067.5 | 1,047.5 | 1,053.8 | +6.3 | +0.6% | 59,600 |
2201～
2250
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
