弁護士ドットコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 4,855 | 5,270 | 4,810 | 5,200 | +305 | +6.2% | 775,300 |
| 2023/08/04 | 4,545 | 4,940 | 4,545 | 4,895 | +350 | +7.7% | 948,800 |
| 2023/08/03 | 4,365 | 4,580 | 4,345 | 4,545 | +110 | +2.5% | 473,000 |
| 2023/08/02 | 4,525 | 4,615 | 4,435 | 4,435 | -140 | -3.1% | 581,900 |
| 2023/08/01 | 4,300 | 4,610 | 4,300 | 4,575 | +320 | +7.5% | 793,600 |
| 2023/07/31 | 4,120 | 4,285 | 4,115 | 4,255 | +315 | +8% | 707,900 |
| 2023/07/28 | 3,960 | 3,975 | 3,805 | 3,940 | -20 | -0.5% | 555,300 |
| 2023/07/27 | 3,800 | 4,160 | 3,800 | 3,960 | +270 | +7.3% | 1,734,200 |
| 2023/07/26 | 3,575 | 3,695 | 3,520 | 3,690 | +145 | +4.1% | 452,400 |
| 2023/07/25 | 3,360 | 3,545 | 3,340 | 3,545 | +185 | +5.5% | 271,200 |
| 2023/07/24 | 3,285 | 3,360 | 3,245 | 3,360 | +80 | +2.4% | 153,200 |
| 2023/07/21 | 3,260 | 3,330 | 3,230 | 3,280 | -15 | -0.5% | 182,000 |
| 2023/07/20 | 3,320 | 3,340 | 3,260 | 3,295 | -85 | -2.5% | 153,300 |
| 2023/07/19 | 3,360 | 3,400 | 3,330 | 3,380 | +20 | +0.6% | 110,900 |
| 2023/07/18 | 3,475 | 3,490 | 3,340 | 3,360 | -85 | -2.5% | 166,800 |
| 2023/07/14 | 3,430 | 3,490 | 3,385 | 3,445 | +55 | +1.6% | 145,400 |
| 2023/07/13 | 3,340 | 3,410 | 3,320 | 3,390 | +50 | +1.5% | 147,300 |
| 2023/07/12 | 3,405 | 3,420 | 3,320 | 3,340 | -90 | -2.6% | 128,600 |
| 2023/07/11 | 3,455 | 3,485 | 3,375 | 3,430 | +10 | +0.3% | 116,500 |
| 2023/07/10 | 3,440 | 3,460 | 3,370 | 3,420 | -70 | -2% | 245,100 |
| 2023/07/07 | 3,510 | 3,560 | 3,465 | 3,490 | -90 | -2.5% | 194,200 |
| 2023/07/06 | 3,635 | 3,695 | 3,520 | 3,580 | -125 | -3.4% | 234,800 |
| 2023/07/05 | 3,825 | 3,835 | 3,690 | 3,705 | -120 | -3.1% | 155,000 |
| 2023/07/04 | 3,845 | 3,845 | 3,730 | 3,825 | -45 | -1.2% | 206,600 |
| 2023/07/03 | 3,785 | 3,885 | 3,770 | 3,870 | +55 | +1.4% | 185,500 |
| 2023/06/30 | 3,690 | 3,835 | 3,645 | 3,815 | +125 | +3.4% | 232,200 |
| 2023/06/29 | 3,730 | 3,820 | 3,645 | 3,690 | +55 | +1.5% | 223,200 |
| 2023/06/28 | 3,735 | 3,735 | 3,620 | 3,635 | +20 | +0.6% | 176,100 |
| 2023/06/27 | 3,775 | 3,775 | 3,565 | 3,615 | -205 | -5.4% | 428,400 |
| 2023/06/26 | 3,785 | 3,850 | 3,715 | 3,820 | -35 | -0.9% | 220,700 |
| 2023/06/23 | 3,945 | 3,985 | 3,670 | 3,855 | -45 | -1.2% | 355,500 |
| 2023/06/22 | 3,950 | 4,030 | 3,900 | 3,900 | -55 | -1.4% | 238,100 |
| 2023/06/21 | 4,050 | 4,065 | 3,955 | 3,955 | -100 | -2.5% | 186,900 |
| 2023/06/20 | 4,140 | 4,140 | 3,965 | 4,055 | -45 | -1.1% | 295,200 |
| 2023/06/19 | 4,110 | 4,255 | 4,000 | 4,100 | +50 | +1.2% | 392,300 |
| 2023/06/16 | 3,940 | 4,135 | 3,920 | 4,050 | +140 | +3.6% | 416,900 |
| 2023/06/15 | 3,965 | 4,030 | 3,880 | 3,910 | -30 | -0.8% | 279,600 |
| 2023/06/14 | 4,100 | 4,105 | 3,885 | 3,940 | -150 | -3.7% | 339,800 |
| 2023/06/13 | 4,080 | 4,180 | 4,000 | 4,090 | +100 | +2.5% | 460,300 |
| 2023/06/12 | 3,815 | 4,100 | 3,795 | 3,990 | +215 | +5.7% | 612,100 |
| 2023/06/09 | 3,710 | 3,850 | 3,680 | 3,775 | +95 | +2.6% | 469,100 |
| 2023/06/08 | 3,545 | 3,740 | 3,510 | 3,680 | +110 | +3.1% | 474,600 |
| 2023/06/07 | 3,630 | 3,635 | 3,485 | 3,570 | -60 | -1.7% | 311,700 |
| 2023/06/06 | 3,485 | 3,710 | 3,480 | 3,630 | +185 | +5.4% | 539,200 |
| 2023/06/05 | 3,330 | 3,475 | 3,260 | 3,445 | +140 | +4.2% | 272,600 |
| 2023/06/02 | 3,370 | 3,370 | 3,245 | 3,305 | -50 | -1.5% | 128,600 |
| 2023/06/01 | 3,370 | 3,375 | 3,250 | 3,355 | -20 | -0.6% | 135,500 |
| 2023/05/31 | 3,510 | 3,510 | 3,350 | 3,375 | -100 | -2.9% | 229,200 |
| 2023/05/30 | 3,300 | 3,480 | 3,270 | 3,475 | +190 | +5.8% | 367,000 |
| 2023/05/29 | 3,345 | 3,350 | 3,235 | 3,285 | +35 | +1.1% | 131,800 |
501～
550
件表示中 / 2614件
類似銘柄と比較する
現在ご覧いただいている「弁護士コム」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 |
|---|---|---|---|---|---|---|---|---|
| 弁護士コム | 325,000円 | +14.4% | +42.3% | 0.00% | 61.18倍 | 13.65倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| カーブスＨＤ | 79,300円 | +7.2% | +14.2% | 2.14% | 18.25倍 | 3.59倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 応用地 | 298,100円 | +1.2% | -4.1% | 2.88% | 20.58倍 | 0.90倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| 新日科学 | 170,100円 | +2.7% | -8.1% | 2.94% | 19.95倍 | 1.77倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| フォーラムエンシ | 130,700円 | +10.1% | +17.5% | 4.78% | 20.25倍 | 5.33倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
市場注目の銘柄
チャート関連のコラム
