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 |
|---|---|---|---|---|---|---|---|
| 2006/01/18 | 1,300 | 1,375 | 1,300 | 1,300 | -250 | -16.1% | 139,200 |
| 2006/01/17 | 1,625 | 1,775 | 1,550 | 1,550 | -250 | -13.9% | 338,400 |
| 2006/01/16 | 1,680 | 1,822.5 | 1,650 | 1,800 | +195 | +12.1% | 376,000 |
| 2006/01/13 | 1,555 | 1,605 | 1,555 | 1,605 | +52.5 | +3.4% | 245,200 |
| 2006/01/12 | 1,555 | 1,582.5 | 1,512.5 | 1,552.5 | +40 | +2.6% | 238,400 |
| 2006/01/11 | 1,505 | 1,557.5 | 1,450 | 1,512.5 | -72.5 | -4.6% | 294,000 |
| 2006/01/10 | 1,677.5 | 1,682.5 | 1,575 | 1,585 | -97.5 | -5.8% | 135,200 |
| 2006/01/06 | 1,740 | 1,740 | 1,675 | 1,682.5 | -20 | -1.2% | 72,800 |
| 2006/01/05 | 1,700 | 1,745 | 1,675 | 1,702.5 | +10 | +0.6% | 156,400 |
| 2006/01/04 | 1,675 | 1,732.5 | 1,672.5 | 1,692.5 | -25 | -1.5% | 91,600 |
| 2005/12/30 | 1,725 | 1,770 | 1,637.5 | 1,717.5 | -20 | -1.2% | 121,600 |
| 2005/12/29 | 1,725 | 1,900 | 1,677.5 | 1,737.5 | +25 | +1.5% | 520,400 |
| 2005/12/28 | 1,525 | 1,712.5 | 1,525 | 1,712.5 | +250 | +17.1% | 392,400 |
| 2005/12/27 | 1,500 | 1,500 | 1,450 | 1,462.5 | -32.5 | -2.2% | 122,400 |
| 2005/12/26 | 1,417.5 | 1,495 | 1,412.5 | 1,495 | +110 | +7.9% | 156,000 |
| 2005/12/22 | 1,350 | 1,425 | 1,340 | 1,385 | +35 | +2.6% | 143,600 |
| 2005/12/21 | 1,407.5 | 1,407.5 | 1,315 | 1,350 | -75 | -5.3% | 206,000 |
| 2005/12/20 | 1,400 | 1,550 | 1,387.5 | 1,425 | +62.5 | +4.6% | 346,800 |
| 2005/12/19 | 1,277.5 | 1,362.5 | 1,277.5 | 1,362.5 | +125 | +10.1% | 430,400 |
| 2005/12/16 | 1,150 | 1,242.5 | 1,142.5 | 1,237.5 | +100 | +8.8% | 520,800 |
| 2005/12/15 | 1,102.5 | 1,137.5 | 1,100 | 1,137.5 | +40 | +3.6% | 286,000 |
| 2005/12/14 | 1,105 | 1,112.5 | 1,075 | 1,097.5 | -5 | -0.5% | 112,800 |
| 2005/12/13 | 1,125 | 1,135 | 1,092.5 | 1,102.5 | -10 | -0.9% | 84,400 |
| 2005/12/12 | 1,150 | 1,155 | 1,095 | 1,112.5 | -25 | -2.2% | 171,200 |
| 2005/12/09 | 1,115 | 1,140 | 1,095 | 1,137.5 | +42.5 | +3.9% | 230,400 |
| 2005/12/08 | 1,037.5 | 1,110 | 1,032.5 | 1,095 | +72.5 | +7.1% | 448,000 |
| 2005/12/07 | 1,010 | 1,025 | 1,000 | 1,022.5 | +12.5 | +1.2% | 78,800 |
| 2005/12/06 | 992.5 | 1,037.5 | 990 | 1,010 | +20 | +2% | 206,400 |
| 2005/12/05 | 1,010 | 1,010 | 985 | 990 | -12.5 | -1.2% | 63,600 |
| 2005/12/02 | 977.5 | 1,012.5 | 977.5 | 1,002.5 | +20 | +2% | 151,200 |
| 2005/12/01 | 987.5 | 997.5 | 970 | 982.5 | -5 | -0.5% | 85,200 |
| 2005/11/30 | 987.5 | 1,000 | 972.5 | 987.5 | -12.5 | -1.3% | 106,400 |
| 2005/11/29 | 1,002.5 | 1,027.5 | 992.5 | 1,000 | -15 | -1.5% | 258,000 |
| 2005/11/28 | 962.5 | 1,022.5 | 962.5 | 1,015 | +57.5 | +6% | 366,000 |
| 2005/11/25 | 957.5 | 970 | 952.5 | 957.5 | -12.5 | -1.3% | 56,400 |
| 2005/11/24 | 975 | 1,010 | 947.5 | 970 | -5 | -0.5% | 223,600 |
| 2005/11/22 | 950 | 985 | 937.5 | 975 | +2.5 | +0.3% | 148,400 |
| 2005/11/21 | 975 | 1,045 | 950 | 972.5 | -17.5 | -1.8% | 395,600 |
| 2005/11/18 | 902.5 | 990 | 902.5 | 990 | +87.5 | +9.7% | 313,200 |
| 2005/11/17 | 902.5 | 907.5 | 895 | 902.5 | -20 | -2.2% | 60,800 |
| 2005/11/16 | 900 | 922.5 | 900 | 922.5 | +15 | +1.7% | 36,400 |
| 2005/11/15 | 927.5 | 927.5 | 900 | 907.5 | -20 | -2.2% | 31,600 |
| 2005/11/14 | 950 | 950 | 925 | 927.5 | -5 | -0.5% | 36,800 |
| 2005/11/11 | 910 | 945 | 890 | 932.5 | +5 | +0.5% | 101,200 |
| 2005/11/10 | 962.5 | 962.5 | 920 | 927.5 | -22.5 | -2.4% | 52,000 |
| 2005/11/09 | 950 | 980 | 950 | 950 | -12.5 | -1.3% | 60,400 |
| 2005/11/08 | 970 | 970 | 950 | 962.5 | -17.5 | -1.8% | 47,200 |
| 2005/11/07 | 1,000 | 1,000 | 962.5 | 980 | -22.5 | -2.2% | 106,000 |
| 2005/11/04 | 1,025 | 1,025 | 987.5 | 1,002.5 | -30 | -2.9% | 137,200 |
| 2005/11/02 | 975 | 1,032.5 | 962.5 | 1,032.5 | +70 | +7.3% | 223,200 |
4801～
4850
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 | 180,900円 | +14.2% | -9.7% | 4.26% | 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 | 112,100円 | +4.1% | +14.7% | 3.30% | 11.86倍 | 1.78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 | 760,000円 | +27.6% | +30.3% | 0.00% | 29.36倍 | 6.63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 | 134,900円 | +2.1% | +16.2% | 4.45% | 11.82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 | 175,400円 | 0.0% | -15.0% | 3.56% | 14.30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
