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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,670 | 1,722 | 1,670 | 1,709 | +44 | +2.6% | 40,500 |
| 2023/11/22 | 1,650 | 1,682 | 1,650 | 1,665 | -9 | -0.5% | 41,000 |
| 2023/11/21 | 1,673 | 1,690 | 1,660 | 1,674 | -8 | -0.5% | 26,000 |
| 2023/11/20 | 1,680 | 1,709 | 1,673 | 1,682 | +2 | +0.1% | 32,200 |
| 2023/11/17 | 1,651 | 1,680 | 1,651 | 1,680 | +20 | +1.2% | 17,800 |
| 2023/11/16 | 1,671 | 1,687 | 1,656 | 1,660 | -34 | -2% | 20,100 |
| 2023/11/15 | 1,694 | 1,700 | 1,681 | 1,694 | +25 | +1.5% | 25,300 |
| 2023/11/14 | 1,686 | 1,694 | 1,669 | 1,669 | -10 | -0.6% | 18,900 |
| 2023/11/13 | 1,674 | 1,692 | 1,662 | 1,679 | -14 | -0.8% | 39,400 |
| 2023/11/10 | 1,662 | 1,693 | 1,656 | 1,693 | +5 | +0.3% | 30,300 |
| 2023/11/09 | 1,666 | 1,688 | 1,634 | 1,688 | +19 | +1.1% | 48,400 |
| 2023/11/08 | 1,710 | 1,726 | 1,667 | 1,669 | +86 | +5.4% | 191,500 |
| 2023/11/07 | 1,600 | 1,603 | 1,582 | 1,583 | -28 | -1.7% | 31,400 |
| 2023/11/06 | 1,600 | 1,618 | 1,589 | 1,611 | +27 | +1.7% | 34,000 |
| 2023/11/02 | 1,584 | 1,591 | 1,566 | 1,584 | +11 | +0.7% | 27,200 |
| 2023/11/01 | 1,582 | 1,591 | 1,560 | 1,573 | +11 | +0.7% | 18,400 |
| 2023/10/31 | 1,550 | 1,564 | 1,527 | 1,562 | +26 | +1.7% | 33,700 |
| 2023/10/30 | 1,535 | 1,547 | 1,525 | 1,536 | -14 | -0.9% | 124,400 |
| 2023/10/27 | 1,530 | 1,552 | 1,530 | 1,550 | +31 | +2% | 15,700 |
| 2023/10/26 | 1,522 | 1,550 | 1,514 | 1,519 | -25 | -1.6% | 17,900 |
| 2023/10/25 | 1,566 | 1,566 | 1,540 | 1,544 | -6 | -0.4% | 26,200 |
| 2023/10/24 | 1,527 | 1,557 | 1,502 | 1,550 | +38 | +2.5% | 27,900 |
| 2023/10/23 | 1,539 | 1,539 | 1,510 | 1,512 | -27 | -1.8% | 16,200 |
| 2023/10/20 | 1,547 | 1,547 | 1,526 | 1,539 | -11 | -0.7% | 15,700 |
| 2023/10/19 | 1,524 | 1,567 | 1,522 | 1,550 | -3 | -0.2% | 20,100 |
| 2023/10/18 | 1,572 | 1,572 | 1,535 | 1,553 | -12 | -0.8% | 16,300 |
| 2023/10/17 | 1,558 | 1,568 | 1,548 | 1,565 | +26 | +1.7% | 20,000 |
| 2023/10/16 | 1,537 | 1,555 | 1,526 | 1,539 | -13 | -0.8% | 22,800 |
| 2023/10/13 | 1,561 | 1,563 | 1,548 | 1,552 | -25 | -1.6% | 27,500 |
| 2023/10/12 | 1,560 | 1,577 | 1,548 | 1,577 | +16 | +1% | 22,100 |
| 2023/10/11 | 1,595 | 1,595 | 1,558 | 1,561 | -33 | -2.1% | 20,100 |
| 2023/10/10 | 1,583 | 1,595 | 1,579 | 1,594 | +26 | +1.7% | 19,700 |
| 2023/10/06 | 1,555 | 1,573 | 1,548 | 1,568 | +20 | +1.3% | 16,800 |
| 2023/10/05 | 1,525 | 1,549 | 1,525 | 1,548 | +47 | +3.1% | 22,300 |
| 2023/10/04 | 1,514 | 1,533 | 1,500 | 1,501 | -37 | -2.4% | 42,400 |
| 2023/10/03 | 1,555 | 1,572 | 1,538 | 1,538 | -28 | -1.8% | 33,000 |
| 2023/10/02 | 1,620 | 1,634 | 1,566 | 1,566 | -50 | -3.1% | 47,900 |
| 2023/09/29 | 1,630 | 1,630 | 1,604 | 1,616 | ±0 | ±0% | 34,200 |
| 2023/09/28 | 1,630 | 1,633 | 1,608 | 1,616 | -45 | -2.7% | 28,700 |
| 2023/09/27 | 1,630 | 1,664 | 1,621 | 1,661 | +22 | +1.3% | 39,900 |
| 2023/09/26 | 1,669 | 1,669 | 1,639 | 1,639 | -40 | -2.4% | 27,500 |
| 2023/09/25 | 1,661 | 1,682 | 1,648 | 1,679 | +31 | +1.9% | 28,600 |
| 2023/09/22 | 1,641 | 1,660 | 1,631 | 1,648 | -3 | -0.2% | 41,900 |
| 2023/09/21 | 1,648 | 1,664 | 1,648 | 1,651 | +2 | +0.1% | 14,400 |
| 2023/09/20 | 1,656 | 1,675 | 1,647 | 1,649 | -16 | -1% | 30,900 |
| 2023/09/19 | 1,670 | 1,678 | 1,641 | 1,665 | -11 | -0.7% | 26,000 |
| 2023/09/15 | 1,670 | 1,676 | 1,656 | 1,676 | +20 | +1.2% | 28,400 |
| 2023/09/14 | 1,663 | 1,665 | 1,639 | 1,656 | +3 | +0.2% | 29,900 |
| 2023/09/13 | 1,664 | 1,669 | 1,643 | 1,653 | -11 | -0.7% | 24,500 |
| 2023/09/12 | 1,650 | 1,670 | 1,640 | 1,664 | +17 | +1% | 26,500 |
351～
400
件表示中 / 6019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 | 173,100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 | 198,200円 | +16.2% | +9.4% | 5.36% | 6.58倍 | 0.80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 |
| クリーク＆リバ | 151,000円 | +19.3% | +35.4% | 2.98% | 9.98倍 | 2.01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 |
| アイロムＧ | 278,800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 |
| ケアネット | 72,900円 | +11.8% | +0.1% | 1.65% | 20.85倍 | 2.81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 |
市場注目の銘柄
チャート関連のコラム
