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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,749 | 1,803 | 1,749 | 1,802 | +53 | +3% | 45,800 |
| 2024/03/18 | 1,746 | 1,752 | 1,739 | 1,749 | +20 | +1.2% | 17,000 |
| 2024/03/15 | 1,726 | 1,731 | 1,722 | 1,729 | +5 | +0.3% | 10,500 |
| 2024/03/14 | 1,722 | 1,727 | 1,714 | 1,724 | +9 | +0.5% | 16,200 |
| 2024/03/13 | 1,749 | 1,761 | 1,714 | 1,715 | -28 | -1.6% | 13,100 |
| 2024/03/12 | 1,744 | 1,744 | 1,710 | 1,743 | +6 | +0.3% | 12,700 |
| 2024/03/11 | 1,750 | 1,750 | 1,716 | 1,737 | -28 | -1.6% | 26,000 |
| 2024/03/08 | 1,758 | 1,778 | 1,751 | 1,765 | +4 | +0.2% | 25,200 |
| 2024/03/07 | 1,775 | 1,788 | 1,761 | 1,761 | -8 | -0.5% | 34,200 |
| 2024/03/06 | 1,738 | 1,776 | 1,738 | 1,769 | +6 | +0.3% | 20,700 |
| 2024/03/05 | 1,738 | 1,772 | 1,730 | 1,763 | +12 | +0.7% | 13,900 |
| 2024/03/04 | 1,792 | 1,792 | 1,747 | 1,751 | -41 | -2.3% | 42,400 |
| 2024/03/01 | 1,799 | 1,799 | 1,777 | 1,792 | +10 | +0.6% | 15,300 |
| 2024/02/29 | 1,800 | 1,800 | 1,772 | 1,782 | -3 | -0.2% | 44,300 |
| 2024/02/28 | 1,783 | 1,810 | 1,773 | 1,785 | -7 | -0.4% | 35,200 |
| 2024/02/27 | 1,820 | 1,820 | 1,789 | 1,792 | -32 | -1.8% | 36,800 |
| 2024/02/26 | 1,780 | 1,830 | 1,780 | 1,824 | +47 | +2.6% | 68,300 |
| 2024/02/22 | 1,775 | 1,787 | 1,758 | 1,777 | +26 | +1.5% | 34,500 |
| 2024/02/21 | 1,745 | 1,764 | 1,722 | 1,751 | +31 | +1.8% | 35,500 |
| 2024/02/20 | 1,718 | 1,727 | 1,704 | 1,720 | +9 | +0.5% | 36,700 |
| 2024/02/19 | 1,701 | 1,712 | 1,686 | 1,711 | +12 | +0.7% | 22,100 |
| 2024/02/16 | 1,668 | 1,709 | 1,668 | 1,699 | +32 | +1.9% | 25,500 |
| 2024/02/15 | 1,708 | 1,710 | 1,667 | 1,667 | -28 | -1.7% | 32,600 |
| 2024/02/14 | 1,724 | 1,724 | 1,690 | 1,695 | -41 | -2.4% | 27,300 |
| 2024/02/13 | 1,715 | 1,751 | 1,694 | 1,736 | +51 | +3% | 63,300 |
| 2024/02/09 | 1,694 | 1,714 | 1,683 | 1,685 | -13 | -0.8% | 41,600 |
| 2024/02/08 | 1,730 | 1,730 | 1,693 | 1,698 | -53 | -3% | 80,800 |
| 2024/02/07 | 1,742 | 1,760 | 1,701 | 1,751 | -86 | -4.7% | 104,500 |
| 2024/02/06 | 1,836 | 1,851 | 1,811 | 1,837 | -20 | -1.1% | 50,900 |
| 2024/02/05 | 1,896 | 1,896 | 1,851 | 1,857 | +20 | +1.1% | 37,800 |
| 2024/02/02 | 1,864 | 1,866 | 1,826 | 1,837 | -8 | -0.4% | 36,200 |
| 2024/02/01 | 1,820 | 1,869 | 1,809 | 1,845 | +11 | +0.6% | 40,500 |
| 2024/01/31 | 1,790 | 1,834 | 1,789 | 1,834 | +54 | +3% | 35,900 |
| 2024/01/30 | 1,797 | 1,804 | 1,778 | 1,780 | ±0 | ±0% | 27,200 |
| 2024/01/29 | 1,790 | 1,796 | 1,778 | 1,780 | +12 | +0.7% | 20,800 |
| 2024/01/26 | 1,777 | 1,817 | 1,768 | 1,768 | +5 | +0.3% | 31,500 |
| 2024/01/25 | 1,759 | 1,774 | 1,750 | 1,763 | +6 | +0.3% | 19,400 |
| 2024/01/24 | 1,740 | 1,768 | 1,727 | 1,757 | +14 | +0.8% | 23,700 |
| 2024/01/23 | 1,740 | 1,758 | 1,736 | 1,743 | +10 | +0.6% | 16,200 |
| 2024/01/22 | 1,737 | 1,737 | 1,719 | 1,733 | +33 | +1.9% | 17,000 |
| 2024/01/19 | 1,704 | 1,710 | 1,691 | 1,700 | -4 | -0.2% | 13,500 |
| 2024/01/18 | 1,689 | 1,714 | 1,689 | 1,704 | +15 | +0.9% | 7,900 |
| 2024/01/17 | 1,731 | 1,731 | 1,687 | 1,689 | -27 | -1.6% | 31,900 |
| 2024/01/16 | 1,761 | 1,761 | 1,710 | 1,716 | -45 | -2.6% | 20,300 |
| 2024/01/15 | 1,746 | 1,774 | 1,746 | 1,761 | +17 | +1% | 12,900 |
| 2024/01/12 | 1,776 | 1,776 | 1,730 | 1,744 | -32 | -1.8% | 20,700 |
| 2024/01/11 | 1,797 | 1,813 | 1,771 | 1,776 | -5 | -0.3% | 17,100 |
| 2024/01/10 | 1,780 | 1,801 | 1,777 | 1,781 | +10 | +0.6% | 15,000 |
| 2024/01/09 | 1,785 | 1,812 | 1,752 | 1,771 | +15 | +0.9% | 15,100 |
| 2024/01/05 | 1,733 | 1,765 | 1,730 | 1,756 | +30 | +1.7% | 12,800 |
351～
400
件表示中 / 6095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 | 184,300円 | +14.2% | -9.7% | 4.18% | 12.82倍 | 1.95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 |
| スタジオアリス | 215,200円 | -5.1% | -5.9% | 2.32% | 25.20倍 | 1.23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 |
| チャームケア | 113,000円 | +4.1% | +14.7% | 3.27% | 11.95倍 | 1.79倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| オリコンＨＤ | 594,000円 | +0.8% | +11.9% | 3.37% | 12.36倍 | 1.36倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| スペース | 136,400円 | +2.1% | +16.2% | 4.40% | 11.95倍 | 1.00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
