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 |
|---|---|---|---|---|---|---|---|
| 2006/03/30 | 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 |
| 2006/02/10 | 1,352.5 | 1,355 | 1,340 | 1,347.5 | -2.5 | -0.2% | 360,800 |
| 2006/02/09 | 1,360 | 1,365 | 1,347.5 | 1,350 | -7.5 | -0.6% | 174,400 |
| 2006/02/08 | 1,415 | 1,432.5 | 1,345 | 1,357.5 | -37.5 | -2.7% | 312,000 |
| 2006/02/07 | 1,337.5 | 1,417.5 | 1,337.5 | 1,395 | +75 | +5.7% | 220,400 |
| 2006/02/06 | 1,320 | 1,340 | 1,310 | 1,320 | +2.5 | +0.2% | 66,800 |
| 2006/02/03 | 1,332.5 | 1,335 | 1,307.5 | 1,317.5 | -15 | -1.1% | 64,400 |
| 2006/02/02 | 1,350 | 1,355 | 1,297.5 | 1,332.5 | +15 | +1.1% | 42,000 |
| 2006/02/01 | 1,325 | 1,362.5 | 1,275 | 1,317.5 | +42.5 | +3.3% | 94,400 |
| 2006/01/31 | 1,332.5 | 1,332.5 | 1,257.5 | 1,275 | -60 | -4.5% | 119,200 |
| 2006/01/30 | 1,387.5 | 1,422.5 | 1,315 | 1,335 | -102.5 | -7.1% | 277,200 |
| 2006/01/27 | 1,495 | 1,500 | 1,377.5 | 1,437.5 | ±0 | ±0% | 164,000 |
| 2006/01/26 | 1,442.5 | 1,495 | 1,400 | 1,437.5 | +87.5 | +6.5% | 293,200 |
| 2006/01/25 | 1,300 | 1,350 | 1,287.5 | 1,350 | +125 | +10.2% | 112,800 |
| 2006/01/24 | 1,200 | 1,225 | 1,125 | 1,225 | +125 | +11.4% | 172,800 |
| 2006/01/23 | 1,185 | 1,272.5 | 1,090 | 1,100 | -235 | -17.6% | 308,000 |
| 2006/01/20 | 1,535 | 1,575 | 1,250 | 1,335 | -160 | -10.7% | 286,000 |
| 2006/01/19 | 1,225 | 1,497.5 | 1,225 | 1,495 | +195 | +15% | 315,600 |
4751～
4800
件表示中 / 6096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 | 181,000円 | +14.2% | -9.7% | 4.25% | 12.58倍 | 1.92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 |
| チャームケア | 110,000円 | +4.1% | +14.7% | 3.36% | 11.63倍 | 1.74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 |
| ＩＮＴＬＯＯＰ | 763,000円 | +27.6% | +30.3% | 0.00% | 29.48倍 | 6.66倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| スペース | 135,000円 | +2.1% | +16.2% | 4.44% | 11.83倍 | 0.99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 |
| ＷＤＢ | 174,700円 | 0.0% | -15.0% | 3.58% | 14.24倍 | 1.08倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム
