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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,095 | 3,095 | 3,000 | 3,035 | -60 | -1.9% | 144,400 |
| 2022/11/17 | 3,130 | 3,180 | 3,065 | 3,095 | -85 | -2.7% | 124,500 |
| 2022/11/16 | 3,160 | 3,220 | 3,125 | 3,180 | +40 | +1.3% | 157,800 |
| 2022/11/15 | 3,150 | 3,235 | 3,115 | 3,140 | -70 | -2.2% | 166,500 |
| 2022/11/14 | 3,100 | 3,250 | 3,045 | 3,210 | +155 | +5.1% | 310,900 |
| 2022/11/11 | 2,947 | 3,090 | 2,934 | 3,055 | +208 | +7.3% | 505,600 |
| 2022/11/10 | 2,930 | 2,941 | 2,837 | 2,847 | -91 | -3.1% | 343,300 |
| 2022/11/09 | 3,000 | 3,035 | 2,932 | 2,938 | -62 | -2.1% | 195,200 |
| 2022/11/08 | 3,005 | 3,050 | 2,983 | 3,000 | -15 | -0.5% | 174,200 |
| 2022/11/07 | 2,949 | 3,035 | 2,935 | 3,015 | +66 | +2.2% | 130,700 |
| 2022/11/04 | 2,960 | 2,974 | 2,917 | 2,949 | -61 | -2% | 301,000 |
| 2022/11/02 | 3,080 | 3,095 | 3,000 | 3,010 | -100 | -3.2% | 211,400 |
| 2022/11/01 | 3,180 | 3,200 | 3,110 | 3,110 | -70 | -2.2% | 151,600 |
| 2022/10/31 | 3,280 | 3,295 | 3,165 | 3,180 | -60 | -1.9% | 186,900 |
| 2022/10/28 | 3,265 | 3,300 | 3,180 | 3,240 | -75 | -2.3% | 210,300 |
| 2022/10/27 | 3,445 | 3,485 | 3,290 | 3,315 | -175 | -5% | 536,100 |
| 2022/10/26 | 3,420 | 3,535 | 3,410 | 3,490 | +140 | +4.2% | 267,300 |
| 2022/10/25 | 3,345 | 3,410 | 3,325 | 3,350 | +5 | +0.1% | 128,600 |
| 2022/10/24 | 3,385 | 3,405 | 3,300 | 3,345 | -10 | -0.3% | 150,000 |
| 2022/10/21 | 3,440 | 3,480 | 3,350 | 3,355 | -85 | -2.5% | 106,100 |
| 2022/10/20 | 3,340 | 3,475 | 3,320 | 3,440 | +55 | +1.6% | 126,800 |
| 2022/10/19 | 3,435 | 3,440 | 3,360 | 3,385 | -40 | -1.2% | 98,800 |
| 2022/10/18 | 3,345 | 3,460 | 3,330 | 3,425 | +175 | +5.4% | 223,700 |
| 2022/10/17 | 3,300 | 3,310 | 3,180 | 3,250 | -125 | -3.7% | 214,900 |
| 2022/10/14 | 3,370 | 3,390 | 3,300 | 3,375 | +45 | +1.4% | 164,000 |
| 2022/10/13 | 3,430 | 3,430 | 3,315 | 3,330 | -100 | -2.9% | 124,800 |
| 2022/10/12 | 3,445 | 3,465 | 3,355 | 3,430 | -10 | -0.3% | 122,400 |
| 2022/10/11 | 3,505 | 3,515 | 3,430 | 3,440 | -165 | -4.6% | 172,200 |
| 2022/10/07 | 3,695 | 3,710 | 3,590 | 3,605 | -140 | -3.7% | 112,800 |
| 2022/10/06 | 3,645 | 3,745 | 3,645 | 3,745 | +50 | +1.4% | 101,100 |
| 2022/10/05 | 3,775 | 3,795 | 3,640 | 3,695 | -10 | -0.3% | 90,000 |
| 2022/10/04 | 3,695 | 3,720 | 3,645 | 3,705 | +45 | +1.2% | 145,600 |
| 2022/10/03 | 3,650 | 3,710 | 3,510 | 3,660 | +75 | +2.1% | 99,200 |
| 2022/09/30 | 3,745 | 3,765 | 3,585 | 3,585 | -205 | -5.4% | 147,900 |
| 2022/09/29 | 3,690 | 3,820 | 3,640 | 3,790 | +240 | +6.8% | 411,200 |
| 2022/09/28 | 3,495 | 3,570 | 3,460 | 3,550 | +80 | +2.3% | 225,200 |
| 2022/09/27 | 3,400 | 3,485 | 3,380 | 3,470 | +135 | +4% | 107,000 |
| 2022/09/26 | 3,390 | 3,390 | 3,335 | 3,335 | -85 | -2.5% | 118,500 |
| 2022/09/22 | 3,350 | 3,480 | 3,330 | 3,420 | +30 | +0.9% | 115,000 |
| 2022/09/21 | 3,460 | 3,470 | 3,350 | 3,390 | -100 | -2.9% | 132,900 |
| 2022/09/20 | 3,580 | 3,595 | 3,455 | 3,490 | -65 | -1.8% | 132,000 |
| 2022/09/16 | 3,630 | 3,665 | 3,545 | 3,555 | -50 | -1.4% | 121,000 |
| 2022/09/15 | 3,595 | 3,625 | 3,525 | 3,605 | +65 | +1.8% | 93,900 |
| 2022/09/14 | 3,465 | 3,550 | 3,455 | 3,540 | -130 | -3.5% | 184,100 |
| 2022/09/13 | 3,685 | 3,700 | 3,625 | 3,670 | +25 | +0.7% | 109,700 |
| 2022/09/12 | 3,595 | 3,670 | 3,535 | 3,645 | +120 | +3.4% | 170,500 |
| 2022/09/09 | 3,500 | 3,580 | 3,470 | 3,525 | +55 | +1.6% | 214,600 |
| 2022/09/08 | 3,565 | 3,590 | 3,455 | 3,470 | -25 | -0.7% | 213,300 |
| 2022/09/07 | 3,620 | 3,620 | 3,480 | 3,495 | -150 | -4.1% | 230,500 |
| 2022/09/06 | 3,620 | 3,715 | 3,555 | 3,645 | -5 | -0.1% | 168,200 |
601～
650
件表示中 / 2538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 | 280,300円 | +23.6% | +0.4% | 0.00% | 66.64倍 | 13.56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 |
| 応用地 | 264,000円 | +1.2% | -4.1% | 3.26% | 18.42倍 | 0.78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 | 155,300円 | +21.0% | -15.9% | 3.22% | 14.69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 |
| カーブスＨＤ | 67,300円 | +7.2% | +14.2% | 2.53% | 15.49倍 | 3.05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 |
| ＬＩＮＫ＆Ｍ | 57,400円 | +10.0% | +13.7% | 2.72% | 15.76倍 | 5.42倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
