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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 137.3 | 137.5 | 137 | 137.5 | ±0 | ±0% | 4,800 |
| 2010/08/17 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 2,000 |
| 2010/08/16 | 127.5 | 137.5 | 127.5 | 137.5 | +5 | +3.8% | 4,800 |
| 2010/08/13 | 132.5 | 132.5 | 132.5 | 132.5 | +1 | +0.8% | 400 |
| 2010/08/12 | 131.5 | 131.5 | 131 | 131.5 | -1.3 | -1% | 3,600 |
| 2010/08/11 | 137.3 | 137.3 | 132.5 | 132.8 | -4.5 | -3.3% | 5,200 |
| 2010/08/10 | 134.8 | 137.3 | 134.8 | 137.3 | +2.8 | +2.1% | 4,400 |
| 2010/08/09 | 134.5 | 134.5 | 134.5 | 134.5 | -5 | -3.6% | 800 |
| 2010/08/06 | 139.5 | 139.5 | 139.5 | 139.5 | -2.5 | -1.8% | 5,200 |
| 2010/08/05 | 142 | 142 | 142 | 142 | ±0 | ±0% | 1,200 |
| 2010/08/04 | 142 | 142 | 142 | 142 | +0.2 | +0.1% | 400 |
| 2010/08/03 | 141.8 | 141.8 | 141.5 | 141.8 | -4.5 | -3.1% | 3,200 |
| 2010/08/02 | 146.8 | 146.8 | 142.5 | 146.3 | -1 | -0.7% | 3,200 |
| 2010/07/30 | 147 | 147.3 | 144 | 147.3 | +1.5 | +1% | 8,400 |
| 2010/07/29 | 146 | 146 | 145.8 | 145.8 | +2.3 | +1.6% | 1,200 |
| 2010/07/28 | 143.3 | 146.3 | 143.3 | 143.5 | +1 | +0.7% | 1,600 |
| 2010/07/27 | 143 | 143 | 142.5 | 142.5 | -2.5 | -1.7% | 4,800 |
| 2010/07/26 | 145.3 | 145.3 | 145 | 145 | +1.5 | +1% | 7,600 |
| 2010/07/23 | 141 | 143.5 | 141 | 143.5 | +2.7 | +1.9% | 800 |
| 2010/07/22 | 140.8 | 140.8 | 140.8 | 140.8 | -0.2 | -0.1% | 400 |
| 2010/07/21 | 141 | 141 | 141 | 141 | -0.5 | -0.4% | 2,400 |
| 2010/07/20 | 141.5 | 141.5 | 141.5 | 141.5 | ±0 | ±0% | 800 |
| 2010/07/16 | 141.8 | 142.8 | 141.5 | 141.5 | -5.3 | -3.6% | 2,400 |
| 2010/07/15 | 146.8 | 146.8 | 146.8 | 146.8 | +1.3 | +0.9% | 400 |
| 2010/07/14 | 145.8 | 147.5 | 140.8 | 145.5 | +1.2 | +0.8% | 13,200 |
| 2010/07/13 | 144 | 147.5 | 144 | 144.3 | +1.8 | +1.3% | 2,400 |
| 2010/07/12 | 141.3 | 142.5 | 141.3 | 142.5 | ±0 | ±0% | 4,400 |
| 2010/07/09 | 142.5 | 142.5 | 142.5 | 142.5 | +1 | +0.7% | 800 |
| 2010/07/08 | 142.5 | 142.5 | 141.5 | 141.5 | -3.5 | -2.4% | 3,600 |
| 2010/07/07 | 141.5 | 145 | 141.5 | 145 | - | - | 2,000 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 142.5 | 142.5 | 142.5 | 142.5 | - | - | 400 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 141.8 | 144.5 | 141.5 | 144.5 | +1.2 | +0.8% | 2,400 |
| 2010/06/30 | 143.3 | 143.3 | 143.3 | 143.3 | +1.5 | +1.1% | 5,200 |
| 2010/06/29 | 141.8 | 141.8 | 141.8 | 141.8 | +0.5 | +0.4% | 800 |
| 2010/06/28 | 149.8 | 149.8 | 141.3 | 141.3 | -6.2 | -4.2% | 7,200 |
| 2010/06/25 | 151.5 | 151.5 | 147.5 | 147.5 | -2.5 | -1.7% | 13,200 |
| 2010/06/24 | 146.8 | 150 | 146.3 | 150 | +0.5 | +0.3% | 13,200 |
| 2010/06/23 | 146.3 | 149.5 | 146.3 | 149.5 | +0.7 | +0.5% | 1,200 |
| 2010/06/22 | 149 | 149 | 148.8 | 148.8 | - | - | 2,000 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 152.3 | 152.5 | 152.3 | 152.5 | +1.2 | +0.8% | 1,200 |
| 2010/06/17 | 151.3 | 151.3 | 150 | 151.3 | -2.5 | -1.6% | 5,600 |
| 2010/06/16 | 155 | 155 | 152.5 | 153.8 | -1.2 | -0.8% | 6,800 |
| 2010/06/15 | 155 | 155 | 152.5 | 155 | ±0 | ±0% | 4,000 |
| 2010/06/14 | 155 | 155 | 148 | 155 | +2.5 | +1.6% | 6,000 |
| 2010/06/11 | 148 | 152.5 | 148 | 152.5 | +4.5 | +3% | 14,000 |
| 2010/06/10 | 145 | 148 | 143.8 | 148 | +3 | +2.1% | 9,200 |
| 2010/06/09 | 151.5 | 151.5 | 145 | 145 | -7 | -4.6% | 8,400 |
3601～
3650
件表示中 / 6022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 | 165,600円 | +14.2% | -9.7% | 4.65% | 11.50倍 | 1.75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 |
| ＫＮＴＣＴ | 122,500円 | +11.6% | -6.0% | 0.00% | 4.46倍 | 9.13倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| 燦ＨＤ | 143,700円 | +30.4% | +8.9% | 2.78% | 10.60倍 | 0.79倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| 日本ケア | 202,500円 | +7.8% | +6.6% | 3.56% | 16.56倍 | 1.80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 |
| ＩＴＭ | 153,500円 | +4.9% | +0.6% | 6.51% | 19.87倍 | 3.18倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
市場注目の銘柄
チャート関連のコラム
