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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/09/05 | 3,470 | 3,655 | 3,450 | 3,650 | +120 | +3.4% | 200,300 |
| 2022/09/02 | 3,685 | 3,705 | 3,505 | 3,530 | -150 | -4.1% | 423,800 |
| 2022/09/01 | 3,805 | 3,815 | 3,670 | 3,680 | -180 | -4.7% | 263,000 |
| 2022/08/31 | 3,865 | 3,895 | 3,820 | 3,860 | -60 | -1.5% | 186,400 |
| 2022/08/30 | 3,920 | 3,935 | 3,865 | 3,920 | +35 | +0.9% | 116,400 |
| 2022/08/29 | 3,835 | 3,895 | 3,790 | 3,885 | -160 | -4% | 241,600 |
| 2022/08/26 | 4,155 | 4,165 | 4,010 | 4,045 | -75 | -1.8% | 165,800 |
| 2022/08/25 | 4,050 | 4,125 | 4,050 | 4,120 | +80 | +2% | 109,800 |
| 2022/08/24 | 4,085 | 4,185 | 4,025 | 4,040 | -45 | -1.1% | 205,700 |
| 2022/08/23 | 4,075 | 4,100 | 3,985 | 4,085 | -35 | -0.8% | 148,200 |
| 2022/08/22 | 4,210 | 4,225 | 4,100 | 4,120 | -200 | -4.6% | 235,300 |
| 2022/08/19 | 4,335 | 4,435 | 4,300 | 4,320 | +35 | +0.8% | 247,300 |
| 2022/08/18 | 4,250 | 4,310 | 4,155 | 4,285 | -65 | -1.5% | 184,400 |
| 2022/08/17 | 4,245 | 4,415 | 4,195 | 4,350 | +10 | +0.2% | 238,600 |
| 2022/08/16 | 4,010 | 4,345 | 4,010 | 4,340 | +380 | +9.6% | 463,200 |
| 2022/08/15 | 3,965 | 3,980 | 3,905 | 3,960 | +45 | +1.1% | 100,300 |
| 2022/08/12 | 3,830 | 3,925 | 3,810 | 3,915 | +155 | +4.1% | 196,900 |
| 2022/08/10 | 3,895 | 3,925 | 3,740 | 3,760 | -115 | -3% | 164,500 |
| 2022/08/09 | 3,930 | 3,945 | 3,830 | 3,875 | -35 | -0.9% | 118,100 |
| 2022/08/08 | 3,900 | 3,930 | 3,850 | 3,910 | -40 | -1% | 161,700 |
| 2022/08/05 | 3,880 | 3,980 | 3,870 | 3,950 | +120 | +3.1% | 292,700 |
| 2022/08/04 | 3,850 | 3,860 | 3,755 | 3,830 | +70 | +1.9% | 208,800 |
| 2022/08/03 | 3,700 | 3,760 | 3,655 | 3,760 | +105 | +2.9% | 198,300 |
| 2022/08/02 | 3,715 | 3,790 | 3,655 | 3,655 | -75 | -2% | 248,200 |
701～
750
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
