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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 2,008 | 2,036 | 1,991 | 2,034 | +46 | +2.3% | 39,300 |
| 2024/06/24 | 1,989 | 2,011 | 1,980 | 1,988 | ±0 | ±0% | 11,800 |
| 2024/06/21 | 2,002 | 2,072 | 1,980 | 1,988 | -14 | -0.7% | 38,100 |
| 2024/06/20 | 2,030 | 2,077 | 1,986 | 2,002 | -24 | -1.2% | 32,300 |
| 2024/06/19 | 1,988 | 2,030 | 1,973 | 2,026 | +51 | +2.6% | 23,300 |
| 2024/06/18 | 1,930 | 1,984 | 1,930 | 1,975 | +46 | +2.4% | 22,400 |
| 2024/06/17 | 1,914 | 1,929 | 1,906 | 1,929 | +22 | +1.2% | 27,800 |
| 2024/06/14 | 1,879 | 1,918 | 1,875 | 1,907 | +15 | +0.8% | 42,700 |
| 2024/06/13 | 1,938 | 1,938 | 1,892 | 1,892 | -40 | -2.1% | 12,200 |
| 2024/06/12 | 1,982 | 1,982 | 1,926 | 1,932 | -30 | -1.5% | 13,100 |
| 2024/06/11 | 1,987 | 1,987 | 1,945 | 1,962 | -21 | -1.1% | 10,000 |
| 2024/06/10 | 1,972 | 1,995 | 1,963 | 1,983 | +11 | +0.6% | 29,700 |
| 2024/06/07 | 1,965 | 1,987 | 1,956 | 1,972 | +9 | +0.5% | 16,100 |
| 2024/06/06 | 1,916 | 1,967 | 1,912 | 1,963 | +51 | +2.7% | 23,500 |
| 2024/06/05 | 1,921 | 1,921 | 1,895 | 1,912 | -1 | -0.1% | 11,000 |
| 2024/06/04 | 1,904 | 1,920 | 1,893 | 1,913 | +7 | +0.4% | 8,100 |
| 2024/06/03 | 1,935 | 1,935 | 1,903 | 1,906 | -1 | -0.1% | 7,400 |
| 2024/05/31 | 1,910 | 1,911 | 1,889 | 1,907 | +15 | +0.8% | 9,300 |
| 2024/05/30 | 1,889 | 1,929 | 1,875 | 1,892 | +1 | +0.1% | 15,700 |
| 2024/05/29 | 1,925 | 1,926 | 1,891 | 1,891 | -28 | -1.5% | 14,800 |
| 2024/05/28 | 1,952 | 1,962 | 1,919 | 1,919 | -33 | -1.7% | 6,700 |
| 2024/05/27 | 1,933 | 1,955 | 1,920 | 1,952 | +20 | +1% | 12,700 |
| 2024/05/24 | 1,944 | 1,959 | 1,932 | 1,932 | -34 | -1.7% | 4,800 |
| 2024/05/23 | 1,971 | 1,971 | 1,930 | 1,966 | +1 | +0.1% | 15,700 |
| 2024/05/22 | 1,972 | 1,986 | 1,961 | 1,965 | +4 | +0.2% | 8,100 |
| 2024/05/21 | 1,972 | 2,005 | 1,961 | 1,961 | -4 | -0.2% | 16,600 |
| 2024/05/20 | 1,945 | 1,983 | 1,932 | 1,965 | +19 | +1% | 13,100 |
| 2024/05/17 | 1,972 | 1,972 | 1,942 | 1,946 | -42 | -2.1% | 12,600 |
| 2024/05/16 | 1,971 | 1,996 | 1,950 | 1,988 | +34 | +1.7% | 36,600 |
| 2024/05/15 | 1,933 | 1,970 | 1,904 | 1,954 | +38 | +2% | 34,300 |
| 2024/05/14 | 1,944 | 1,952 | 1,903 | 1,916 | -9 | -0.5% | 18,100 |
| 2024/05/13 | 1,932 | 1,934 | 1,914 | 1,925 | -13 | -0.7% | 11,700 |
| 2024/05/10 | 1,960 | 1,960 | 1,922 | 1,938 | +2 | +0.1% | 16,100 |
| 2024/05/09 | 1,930 | 1,986 | 1,926 | 1,936 | +125 | +6.9% | 71,800 |
| 2024/05/08 | 1,830 | 1,835 | 1,811 | 1,811 | -27 | -1.5% | 19,400 |
| 2024/05/07 | 1,858 | 1,868 | 1,818 | 1,838 | +8 | +0.4% | 20,200 |
| 2024/05/02 | 1,843 | 1,843 | 1,819 | 1,830 | -15 | -0.8% | 9,900 |
| 2024/05/01 | 1,870 | 1,885 | 1,833 | 1,845 | -45 | -2.4% | 24,500 |
| 2024/04/30 | 1,903 | 1,914 | 1,881 | 1,890 | -13 | -0.7% | 13,000 |
| 2024/04/26 | 1,893 | 1,911 | 1,874 | 1,903 | +10 | +0.5% | 10,000 |
| 2024/04/25 | 1,938 | 1,944 | 1,884 | 1,893 | -44 | -2.3% | 28,700 |
| 2024/04/24 | 1,904 | 1,938 | 1,895 | 1,937 | +43 | +2.3% | 29,200 |
| 2024/04/23 | 1,910 | 1,910 | 1,873 | 1,894 | -1 | -0.1% | 21,100 |
| 2024/04/22 | 1,868 | 1,895 | 1,867 | 1,895 | +28 | +1.5% | 10,700 |
| 2024/04/19 | 1,890 | 1,890 | 1,851 | 1,867 | -33 | -1.7% | 27,200 |
| 2024/04/18 | 1,878 | 1,926 | 1,877 | 1,900 | +28 | +1.5% | 26,000 |
| 2024/04/17 | 1,912 | 1,924 | 1,871 | 1,872 | -31 | -1.6% | 22,000 |
| 2024/04/16 | 1,928 | 1,947 | 1,888 | 1,903 | -32 | -1.7% | 33,500 |
| 2024/04/15 | 1,910 | 1,943 | 1,900 | 1,935 | +25 | +1.3% | 31,700 |
| 2024/04/12 | 1,880 | 1,921 | 1,870 | 1,910 | +43 | +2.3% | 52,300 |
251～
300
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 | 162,800円 | +14.2% | -9.7% | 4.73% | 11.31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 | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92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 | 69,300円 | +11.8% | +0.1% | 1.73% | 19.49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 | 293,900円 | +9.0% | -19.8% | 3.23% | 11.97倍 | 0.99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 | 209,100円 | +37.9% | +39.4% | 1.15% | 22.45倍 | 9.82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
