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 |
|---|---|---|---|---|---|---|---|
| 2010/06/04 | 154.3 | 155 | 150 | 155 | +4 | +2.6% | 5,600 |
| 2010/06/03 | 150.8 | 151 | 150.8 | 151 | +0.2 | +0.1% | 2,400 |
| 2010/06/02 | 150.8 | 150.8 | 147.5 | 150.8 | -7.5 | -4.7% | 4,400 |
| 2010/06/01 | 158.8 | 158.8 | 156.3 | 158.3 | -0.5 | -0.3% | 4,400 |
| 2010/05/31 | 154.3 | 158.8 | 149.3 | 158.8 | +6.3 | +4.1% | 12,400 |
| 2010/05/28 | 150 | 152.5 | 150 | 152.5 | +7.5 | +5.2% | 10,000 |
| 2010/05/27 | 139.8 | 146.3 | 139.8 | 145 | +3.7 | +2.6% | 11,200 |
| 2010/05/26 | 139.8 | 141.3 | 137.5 | 141.3 | +10 | +7.6% | 11,600 |
| 2010/05/25 | 145.5 | 145.5 | 127 | 131.3 | -12.7 | -8.8% | 18,400 |
| 2010/05/24 | 143.8 | 148.5 | 143.3 | 144 | -2.5 | -1.7% | 8,000 |
| 2010/05/21 | 139.3 | 146.5 | 139.3 | 146.5 | +3.5 | +2.4% | 11,600 |
| 2010/05/20 | 140.3 | 148.8 | 140.3 | 143 | +0.2 | +0.1% | 7,600 |
| 2010/05/19 | 148.3 | 148.3 | 142.8 | 142.8 | -7.2 | -4.8% | 16,000 |
| 2010/05/18 | 152.5 | 158.8 | 150 | 150 | -3.3 | -2.2% | 25,600 |
| 2010/05/17 | 155 | 155 | 153.3 | 153.3 | -5.7 | -3.6% | 18,800 |
| 2010/05/14 | 158.3 | 159 | 156 | 159 | +5.5 | +3.6% | 16,800 |
| 2010/05/13 | 154.8 | 155.5 | 152 | 153.5 | -1.3 | -0.8% | 4,400 |
| 2010/05/12 | 160 | 160 | 147.5 | 154.8 | -8.5 | -5.2% | 30,800 |
| 2010/05/11 | 165 | 165 | 162.5 | 163.3 | +0.8 | +0.5% | 21,200 |
| 2010/05/10 | 167.3 | 167.5 | 160 | 162.5 | -12.3 | -7% | 13,600 |
| 2010/05/07 | 167.8 | 174.8 | 162.5 | 174.8 | -1.5 | -0.9% | 22,000 |
| 2010/05/06 | 169.5 | 180 | 169.5 | 176.3 | +7 | +4.1% | 35,600 |
| 2010/04/30 | 169.3 | 169.5 | 167.5 | 169.3 | +4.3 | +2.6% | 8,800 |
| 2010/04/28 | 168.8 | 170.5 | 163.8 | 165 | -7 | -4.1% | 7,200 |
| 2010/04/27 | 174.8 | 174.8 | 169.8 | 172 | -1.8 | -1% | 11,200 |
| 2010/04/26 | 165 | 173.8 | 165 | 173.8 | +11.3 | +7% | 16,000 |
| 2010/04/23 | 160.3 | 162.5 | 160.3 | 162.5 | +2.5 | +1.6% | 4,400 |
| 2010/04/22 | 157.5 | 164.5 | 154.5 | 160 | ±0 | ±0% | 10,800 |
| 2010/04/21 | 160 | 161.3 | 160 | 160 | -2.5 | -1.5% | 1,200 |
| 2010/04/20 | 167.5 | 171.3 | 162.5 | 162.5 | -4.8 | -2.9% | 22,000 |
| 2010/04/19 | 162.5 | 167.3 | 158.8 | 167.3 | +1 | +0.6% | 18,800 |
| 2010/04/16 | 168.5 | 173.8 | 163 | 166.3 | -1 | -0.6% | 19,600 |
| 2010/04/15 | 162 | 167.3 | 162 | 167.3 | +7 | +4.4% | 27,600 |
| 2010/04/14 | 162.5 | 162.5 | 160.3 | 160.3 | -2 | -1.2% | 15,600 |
| 2010/04/13 | 163.3 | 163.8 | 157.5 | 162.3 | +1.5 | +0.9% | 23,600 |
| 2010/04/12 | 152.5 | 160.8 | 152.5 | 160.8 | +8.5 | +5.6% | 50,400 |
| 2010/04/09 | 151.3 | 152.5 | 147.5 | 152.3 | +5.8 | +4% | 20,000 |
| 2010/04/08 | 145 | 150 | 145 | 146.5 | -6 | -3.9% | 8,800 |
| 2010/04/07 | 149.8 | 152.5 | 148.3 | 152.5 | +6.2 | +4.2% | 15,200 |
| 2010/04/06 | 140 | 146.3 | 140 | 146.3 | +11 | +8.1% | 12,800 |
| 2010/04/05 | 137.8 | 139.5 | 135.3 | 135.3 | -3.5 | -2.5% | 6,000 |
| 2010/04/02 | 140.8 | 141.3 | 138.5 | 138.8 | -6.7 | -4.6% | 16,000 |
| 2010/04/01 | 145.5 | 145.5 | 145.5 | 145.5 | +1.5 | +1% | 1,200 |
| 2010/03/31 | 143.5 | 144 | 143.5 | 144 | +2 | +1.4% | 7,200 |
| 2010/03/30 | 148.3 | 148.3 | 141.8 | 142 | -5.5 | -3.7% | 3,200 |
| 2010/03/29 | 150 | 151.5 | 147.5 | 147.5 | -2.5 | -1.7% | 12,000 |
| 2010/03/26 | 150 | 151.3 | 150 | 150 | +0.5 | +0.3% | 33,200 |
| 2010/03/25 | 150.3 | 154.3 | 145.3 | 149.5 | +5 | +3.5% | 60,800 |
| 2010/03/24 | 143.8 | 144.5 | 138.8 | 144.5 | +4.5 | +3.2% | 12,000 |
| 2010/03/23 | 131.5 | 140 | 131.5 | 140 | +8.5 | +6.5% | 23,600 |
3651～
3700
件表示中 / 6020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 | 173,200円 | +2.4% | +10.1% | 4.45% | 11.32倍 | 1.87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 |
| ワールドＨＤ | 201,300円 | +16.2% | +9.4% | 5.28% | 6.68倍 | 0.81倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| スタジオアリス | 210,000円 | -5.1% | -5.9% | 2.38% | 24.60倍 | 1.20倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| アイロムＧ | 278,900円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
| クリーク＆リバ | 147,400円 | +19.3% | +35.4% | 3.05% | 9.74倍 | 1.96倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
市場注目の銘柄
チャート関連のコラム
