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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,455 | 4,515 | 4,360 | 4,415 | +65 | +1.5% | 224,000 |
| 2022/04/07 | 4,390 | 4,530 | 4,315 | 4,350 | -130 | -2.9% | 387,400 |
| 2022/04/06 | 4,350 | 4,535 | 4,280 | 4,480 | +40 | +0.9% | 267,900 |
| 2022/04/05 | 4,510 | 4,550 | 4,335 | 4,440 | +140 | +3.3% | 439,000 |
| 2022/04/04 | 4,030 | 4,325 | 4,030 | 4,300 | +325 | +8.2% | 278,000 |
| 2022/04/01 | 3,940 | 4,040 | 3,820 | 3,975 | +30 | +0.8% | 184,800 |
| 2022/03/31 | 3,840 | 3,960 | 3,810 | 3,945 | +35 | +0.9% | 181,800 |
| 2022/03/30 | 3,915 | 4,030 | 3,880 | 3,910 | +135 | +3.6% | 261,900 |
| 2022/03/29 | 3,700 | 3,870 | 3,640 | 3,775 | +180 | +5% | 263,600 |
| 2022/03/28 | 3,850 | 3,855 | 3,595 | 3,595 | -390 | -9.8% | 378,300 |
| 2022/03/25 | 4,005 | 4,065 | 3,900 | 3,985 | +25 | +0.6% | 210,100 |
| 2022/03/24 | 3,775 | 3,975 | 3,750 | 3,960 | +90 | +2.3% | 160,200 |
| 2022/03/23 | 3,700 | 3,965 | 3,700 | 3,870 | +280 | +7.8% | 314,400 |
| 2022/03/22 | 3,740 | 3,745 | 3,545 | 3,590 | -115 | -3.1% | 252,300 |
| 2022/03/18 | 3,600 | 3,730 | 3,600 | 3,705 | +125 | +3.5% | 249,800 |
| 2022/03/17 | 3,505 | 3,675 | 3,440 | 3,580 | +285 | +8.6% | 492,000 |
| 2022/03/16 | 3,355 | 3,415 | 3,140 | 3,295 | +80 | +2.5% | 422,900 |
| 2022/03/15 | 3,075 | 3,245 | 2,991 | 3,215 | +70 | +2.2% | 437,400 |
| 2022/03/14 | 3,280 | 3,285 | 3,110 | 3,145 | -150 | -4.6% | 391,700 |
| 2022/03/11 | 3,375 | 3,375 | 3,195 | 3,295 | -360 | -9.8% | 500,100 |
| 2022/03/10 | 3,730 | 3,760 | 3,620 | 3,655 | +65 | +1.8% | 138,400 |
| 2022/03/09 | 3,845 | 3,845 | 3,580 | 3,590 | -100 | -2.7% | 191,900 |
| 2022/03/08 | 3,740 | 3,865 | 3,630 | 3,690 | -130 | -3.4% | 303,100 |
| 2022/03/07 | 3,955 | 3,985 | 3,785 | 3,820 | -340 | -8.2% | 260,500 |
| 2022/03/04 | 4,280 | 4,315 | 4,115 | 4,160 | -250 | -5.7% | 208,000 |
| 2022/03/03 | 4,565 | 4,600 | 4,355 | 4,410 | -120 | -2.6% | 208,500 |
| 2022/03/02 | 4,615 | 4,680 | 4,460 | 4,530 | -125 | -2.7% | 231,100 |
| 2022/03/01 | 4,360 | 4,680 | 4,320 | 4,655 | +380 | +8.9% | 201,100 |
| 2022/02/28 | 4,200 | 4,340 | 4,080 | 4,275 | +5 | +0.1% | 212,200 |
| 2022/02/25 | 4,280 | 4,325 | 4,160 | 4,270 | +255 | +6.4% | 244,700 |
| 2022/02/24 | 4,220 | 4,275 | 4,000 | 4,015 | -240 | -5.6% | 262,100 |
| 2022/02/22 | 4,200 | 4,390 | 4,185 | 4,255 | -55 | -1.3% | 159,500 |
| 2022/02/21 | 4,295 | 4,355 | 4,210 | 4,310 | -125 | -2.8% | 151,900 |
| 2022/02/18 | 4,480 | 4,490 | 4,310 | 4,435 | -120 | -2.6% | 265,500 |
| 2022/02/17 | 4,635 | 4,745 | 4,455 | 4,555 | -35 | -0.8% | 289,600 |
| 2022/02/16 | 4,740 | 4,745 | 4,515 | 4,590 | +40 | +0.9% | 177,200 |
| 2022/02/15 | 4,520 | 4,580 | 4,435 | 4,550 | +50 | +1.1% | 131,100 |
| 2022/02/14 | 4,685 | 4,710 | 4,485 | 4,500 | -325 | -6.7% | 267,100 |
| 2022/02/10 | 5,000 | 5,090 | 4,750 | 4,825 | -5 | -0.1% | 257,000 |
| 2022/02/09 | 4,855 | 4,970 | 4,720 | 4,830 | +20 | +0.4% | 309,800 |
| 2022/02/08 | 4,920 | 5,120 | 4,790 | 4,810 | -110 | -2.2% | 345,300 |
| 2022/02/07 | 4,905 | 5,020 | 4,750 | 4,920 | -80 | -1.6% | 316,200 |
| 2022/02/04 | 4,960 | 5,140 | 4,865 | 5,000 | -60 | -1.2% | 353,600 |
| 2022/02/03 | 5,200 | 5,370 | 5,000 | 5,060 | -330 | -6.1% | 362,500 |
| 2022/02/02 | 5,000 | 5,420 | 4,845 | 5,390 | +470 | +9.6% | 547,200 |
| 2022/02/01 | 4,960 | 5,170 | 4,825 | 4,920 | +150 | +3.1% | 751,600 |
| 2022/01/31 | 4,250 | 4,900 | 4,075 | 4,770 | +570 | +13.6% | 1,695,600 |
| 2022/01/28 | 4,490 | 4,550 | 4,020 | 4,200 | +130 | +3.2% | 2,480,500 |
| 2022/01/27 | 4,620 | 4,620 | 4,070 | 4,070 | -700 | -14.7% | 1,271,800 |
| 2022/01/26 | 4,595 | 4,840 | 4,575 | 4,770 | +105 | +2.3% | 360,500 |
751～
800
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
