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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 982.5 | 1,020 | 962.5 | 987.5 | -5 | -0.5% | 118,000 |
| 2006/04/21 | 1,050 | 1,082.5 | 977.5 | 992.5 | -80 | -7.5% | 98,800 |
| 2006/04/20 | 1,130 | 1,132.5 | 1,060 | 1,072.5 | -57.5 | -5.1% | 70,000 |
| 2006/04/19 | 1,177.5 | 1,185 | 1,125 | 1,130 | -25 | -2.2% | 54,000 |
| 2006/04/18 | 1,092.5 | 1,155 | 1,090 | 1,155 | +25 | +2.2% | 65,200 |
| 2006/04/17 | 1,212.5 | 1,212.5 | 1,105 | 1,130 | -82.5 | -6.8% | 132,800 |
| 2006/04/14 | 1,217.5 | 1,222.5 | 1,202.5 | 1,212.5 | -5 | -0.4% | 36,000 |
| 2006/04/13 | 1,235 | 1,235 | 1,205 | 1,217.5 | +2.5 | +0.2% | 52,400 |
| 2006/04/12 | 1,195 | 1,225 | 1,195 | 1,215 | +10 | +0.8% | 63,200 |
| 2006/04/11 | 1,217.5 | 1,220 | 1,180 | 1,205 | -12.5 | -1% | 64,000 |
| 2006/04/10 | 1,220 | 1,225 | 1,197.5 | 1,217.5 | -22.5 | -1.8% | 88,800 |
| 2006/04/07 | 1,225 | 1,240 | 1,212.5 | 1,240 | +17.5 | +1.4% | 39,600 |
| 2006/04/06 | 1,197.5 | 1,222.5 | 1,190 | 1,222.5 | +12.5 | +1% | 76,000 |
| 2006/04/05 | 1,242.5 | 1,257.5 | 1,187.5 | 1,210 | -37.5 | -3% | 139,200 |
| 2006/04/04 | 1,307.5 | 1,307.5 | 1,232.5 | 1,247.5 | -52.5 | -4% | 264,800 |
| 2006/04/03 | 1,260 | 1,305 | 1,245 | 1,300 | +65 | +5.3% | 313,600 |
| 2006/03/31 | 1,177.5 | 1,235 | 1,165 | 1,235 | +57.5 | +4.9% | 138,800 |
| 2006/03/30 | 1,202.5 | 1,205 | 1,155 | 1,177.5 | -2.5 | -0.2% | 92,800 |
| 2006/03/29 | 1,127.5 | 1,187.5 | 1,127.5 | 1,180 | +52.5 | +4.7% | 108,400 |
| 2006/03/28 | 1,127.5 | 1,140 | 1,115 | 1,127.5 | +2.5 | +0.2% | 57,600 |
| 2006/03/27 | 1,122.5 | 1,160 | 1,117.5 | 1,125 | +7.5 | +0.7% | 56,000 |
| 2006/03/24 | 1,137.5 | 1,137.5 | 1,105 | 1,117.5 | -22.5 | -2% | 45,600 |
| 2006/03/23 | 1,132.5 | 1,142.5 | 1,115 | 1,140 | +10 | +0.9% | 31,600 |
| 2006/03/22 | 1,137.5 | 1,140 | 1,112.5 | 1,130 | -2.5 | -0.2% | 42,400 |
| 2006/03/20 | 1,150 | 1,157.5 | 1,120 | 1,132.5 | -15 | -1.3% | 50,800 |
| 2006/03/17 | 1,105 | 1,152.5 | 1,100 | 1,147.5 | +42.5 | +3.8% | 37,600 |
| 2006/03/16 | 1,152.5 | 1,152.5 | 1,102.5 | 1,105 | -67.5 | -5.8% | 76,000 |
| 2006/03/15 | 1,200 | 1,200 | 1,165 | 1,172.5 | -12.5 | -1.1% | 85,600 |
| 2006/03/14 | 1,237.5 | 1,237.5 | 1,185 | 1,185 | -42.5 | -3.5% | 127,600 |
| 2006/03/13 | 1,162.5 | 1,230 | 1,152.5 | 1,227.5 | +95 | +8.4% | 194,400 |
| 2006/03/10 | 1,102.5 | 1,160 | 1,090 | 1,132.5 | +42.5 | +3.9% | 142,800 |
| 2006/03/09 | 1,082.5 | 1,092.5 | 1,075 | 1,090 | +20 | +1.9% | 42,000 |
| 2006/03/08 | 1,062.5 | 1,077.5 | 1,052.5 | 1,070 | -2.5 | -0.2% | 35,200 |
| 2006/03/07 | 1,090 | 1,092.5 | 1,067.5 | 1,072.5 | -17.5 | -1.6% | 46,800 |
| 2006/03/06 | 1,050 | 1,100 | 1,027.5 | 1,090 | +40 | +3.8% | 86,400 |
| 2006/03/03 | 1,032.5 | 1,065 | 1,020 | 1,050 | +17.5 | +1.7% | 77,600 |
| 2006/03/02 | 1,112.5 | 1,120 | 1,032.5 | 1,032.5 | -35 | -3.3% | 119,200 |
| 2006/03/01 | 1,062.5 | 1,100 | 1,040 | 1,067.5 | -57.5 | -5.1% | 130,800 |
| 2006/02/28 | 1,142.5 | 1,150 | 1,075 | 1,125 | -12.5 | -1.1% | 127,600 |
| 2006/02/27 | 1,212.5 | 1,225 | 1,135 | 1,137.5 | -50 | -4.2% | 167,600 |
| 2006/02/24 | 1,097.5 | 1,187.5 | 1,050 | 1,187.5 | +92.5 | +8.4% | 246,400 |
| 2006/02/23 | 1,075 | 1,110 | 1,062.5 | 1,095 | +52.5 | +5% | 355,600 |
| 2006/02/22 | 962.5 | 1,050 | 955 | 1,042.5 | +92.5 | +9.7% | 222,400 |
| 2006/02/21 | 875 | 950 | 850 | 950 | +125 | +15.2% | 328,400 |
| 2006/02/20 | 875 | 947.5 | 825 | 825 | -125 | -13.2% | 421,200 |
| 2006/02/17 | 1,050 | 1,062.5 | 950 | 950 | -125 | -11.6% | 274,000 |
| 2006/02/16 | 1,115 | 1,162.5 | 1,055 | 1,075 | -75 | -6.5% | 152,800 |
| 2006/02/15 | 1,212.5 | 1,225 | 1,127.5 | 1,150 | -37.5 | -3.2% | 127,600 |
| 2006/02/14 | 1,100 | 1,210 | 992.5 | 1,187.5 | +70 | +6.3% | 306,000 |
| 2006/02/13 | 1,350 | 1,350 | 1,102.5 | 1,117.5 | -230 | -17.1% | 169,600 |
4701～
4750
件表示中 / 6063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 | 162,300円 | +14.2% | -9.7% | 4.74% | 11.28倍 | 1.71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 |
| 日本ケア | 204,800円 | +7.8% | +6.6% | 3.52% | 16.75倍 | 1.82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 |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.44倍 | 4.93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 |
| エイジス | 297,900円 | +9.0% | -19.8% | 3.19% | 12.13倍 | 1.00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 |
| 日水コン | 268,400円 | +5.0% | +6.7% | 2.38% | 21.23倍 | 2.24倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
