！決算発表予定日 2025/02/06
4792東証P貸借
業種 サービス業
山田コンサルティンググループ 株価時系列データ
PTS
1,917
円
(10:30)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,490 (24/09/02) | 1,667 (24/02/15) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,490 (24/09/02) | 1,667 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,950 | 1,950 | 1,918 | 1,918 | -52 | -2.6 | 6,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,950 | 1,970 | 1,921 | 1,970 | +20 | +1.0 | 16,600 |
| 1/29 | 1,979 | 1,988 | 1,950 | 1,950 | -24 | -1.2 | 19,100 |
| 1/28 | 1,933 | 1,983 | 1,933 | 1,974 | +41 | +2.1 | 19,400 |
| 1/27 | 1,918 | 1,951 | 1,903 | 1,933 | +43 | +2.3 | 20,700 |
| 1/24 | 1,871 | 1,909 | 1,863 | 1,890 | +36 | +1.9 | 13,800 |
| 1/23 | 1,836 | 1,872 | 1,836 | 1,854 | +18 | +1.0 | 9,900 |
| 1/22 | 1,831 | 1,871 | 1,830 | 1,836 | +14 | +0.8 | 18,700 |
| 1/21 | 1,823 | 1,825 | 1,800 | 1,822 | -1 | -0.1 | 8,300 |
| 1/20 | 1,809 | 1,830 | 1,800 | 1,823 | +15 | +0.8 | 24,500 |
| 1/17 | 1,839 | 1,839 | 1,806 | 1,808 | -35 | -1.9 | 11,700 |
| 1/16 | 1,855 | 1,886 | 1,843 | 1,843 | -10 | -0.5 | 17,600 |
| 1/15 | 1,833 | 1,867 | 1,833 | 1,853 | +22 | +1.2 | 16,500 |
| 1/14 | 1,850 | 1,868 | 1,827 | 1,831 | -37 | -2.0 | 28,900 |
| 1/10 | 1,865 | 1,870 | 1,852 | 1,868 | +3 | +0.2 | 9,200 |
| 1/9 | 1,876 | 1,886 | 1,865 | 1,865 | -10 | -0.5 | 20,400 |
| 1/8 | 1,890 | 1,893 | 1,875 | 1,875 | -20 | -1.1 | 21,600 |
| 1/7 | 1,907 | 1,911 | 1,890 | 1,895 | -11 | -0.6 | 26,500 |
| 1/6 | 1,970 | 1,970 | 1,906 | 1,906 | -23 | -1.2 | 27,800 |
| 12/30 | 1,980 | 1,980 | 1,927 | 1,929 | -41 | -2.1 | 19,300 |
| 12/27 | 1,949 | 1,972 | 1,946 | 1,970 | +27 | +1.4 | 17,000 |
| 12/26 | 1,948 | 1,948 | 1,913 | 1,943 | -3 | -0.2 | 35,400 |
| 12/25 | 1,946 | 1,946 | 1,902 | 1,946 | +14 | +0.7 | 26,400 |
| 12/24 | 1,920 | 1,939 | 1,915 | 1,932 | +26 | +1.4 | 58,600 |
| 12/23 | 1,903 | 1,919 | 1,896 | 1,906 | +20 | +1.1 | 11,800 |
| 12/20 | 1,875 | 1,906 | 1,875 | 1,886 | +11 | +0.6 | 11,100 |
| 12/19 | 1,866 | 1,889 | 1,852 | 1,875 | -8 | -0.4 | 9,500 |
| 12/18 | 1,848 | 1,883 | 1,848 | 1,883 | +26 | +1.4 | 10,000 |
| 12/17 | 1,887 | 1,898 | 1,850 | 1,857 | -30 | -1.6 | 23,100 |
| 12/16 | 1,899 | 1,901 | 1,886 | 1,887 | -12 | -0.6 | 10,700 |
| 12/13 | 1,904 | 1,910 | 1,892 | 1,899 | -13 | -0.7 | 21,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
