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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 3,750 | 3,810 | 3,660 | 3,730 | -70 | -1.8% | 281,100 |
| 2022/07/29 | 3,820 | 3,925 | 3,790 | 3,800 | +50 | +1.3% | 486,700 |
| 2022/07/28 | 3,990 | 3,995 | 3,750 | 3,750 | -510 | -12% | 961,700 |
| 2022/07/27 | 4,300 | 4,360 | 4,230 | 4,260 | -45 | -1% | 159,600 |
| 2022/07/26 | 4,290 | 4,335 | 4,230 | 4,305 | +15 | +0.3% | 164,800 |
| 2022/07/25 | 4,350 | 4,425 | 4,285 | 4,290 | -130 | -2.9% | 138,000 |
| 2022/07/22 | 4,545 | 4,560 | 4,415 | 4,420 | -125 | -2.8% | 212,200 |
| 2022/07/21 | 4,450 | 4,665 | 4,450 | 4,545 | +175 | +4% | 356,700 |
| 2022/07/20 | 4,330 | 4,385 | 4,305 | 4,370 | +110 | +2.6% | 179,400 |
| 2022/07/19 | 4,260 | 4,265 | 4,145 | 4,260 | +70 | +1.7% | 116,100 |
| 2022/07/15 | 4,185 | 4,265 | 4,110 | 4,190 | -10 | -0.2% | 149,200 |
| 2022/07/14 | 4,160 | 4,240 | 4,100 | 4,200 | +60 | +1.4% | 204,400 |
| 2022/07/13 | 4,080 | 4,235 | 4,045 | 4,140 | +15 | +0.4% | 187,400 |
| 2022/07/12 | 4,125 | 4,240 | 4,070 | 4,125 | -70 | -1.7% | 252,900 |
| 2022/07/11 | 4,550 | 4,600 | 4,195 | 4,195 | -285 | -6.4% | 327,800 |
| 2022/07/08 | 4,360 | 4,530 | 4,225 | 4,480 | +245 | +5.8% | 397,900 |
| 2022/07/07 | 4,365 | 4,570 | 4,230 | 4,235 | -15 | -0.4% | 533,600 |
| 2022/07/06 | 4,225 | 4,365 | 4,200 | 4,250 | +165 | +4% | 388,400 |
| 2022/07/05 | 4,000 | 4,120 | 3,970 | 4,085 | +125 | +3.2% | 296,600 |
| 2022/07/04 | 3,845 | 3,990 | 3,825 | 3,960 | +175 | +4.6% | 200,500 |
| 2022/07/01 | 3,865 | 3,920 | 3,750 | 3,785 | -20 | -0.5% | 219,000 |
| 2022/06/30 | 3,960 | 4,035 | 3,800 | 3,805 | -115 | -2.9% | 207,100 |
| 2022/06/29 | 3,820 | 3,940 | 3,805 | 3,920 | -15 | -0.4% | 241,900 |
| 2022/06/28 | 3,875 | 3,940 | 3,860 | 3,935 | +10 | +0.3% | 226,700 |
| 2022/06/27 | 3,950 | 4,020 | 3,870 | 3,925 | +45 | +1.2% | 318,000 |
| 2022/06/24 | 3,655 | 3,905 | 3,655 | 3,880 | +340 | +9.6% | 343,100 |
| 2022/06/23 | 3,570 | 3,660 | 3,525 | 3,540 | ±0 | ±0% | 184,600 |
| 2022/06/22 | 3,705 | 3,725 | 3,530 | 3,540 | -115 | -3.1% | 181,800 |
| 2022/06/21 | 3,590 | 3,720 | 3,550 | 3,655 | +115 | +3.2% | 190,600 |
| 2022/06/20 | 3,615 | 3,650 | 3,455 | 3,540 | -5 | -0.1% | 244,900 |
| 2022/06/17 | 3,515 | 3,600 | 3,435 | 3,545 | -75 | -2.1% | 298,800 |
| 2022/06/16 | 4,010 | 4,010 | 3,620 | 3,620 | -220 | -5.7% | 243,400 |
| 2022/06/15 | 3,825 | 3,965 | 3,825 | 3,840 | -55 | -1.4% | 242,900 |
| 2022/06/14 | 3,525 | 3,990 | 3,505 | 3,895 | +255 | +7% | 416,300 |
| 2022/06/13 | 3,700 | 3,785 | 3,615 | 3,640 | -255 | -6.5% | 299,300 |
| 2022/06/10 | 4,020 | 4,070 | 3,880 | 3,895 | -360 | -8.5% | 531,400 |
| 2022/06/09 | 4,120 | 4,355 | 4,085 | 4,255 | +180 | +4.4% | 388,000 |
| 2022/06/08 | 3,945 | 4,115 | 3,945 | 4,075 | +270 | +7.1% | 316,100 |
| 2022/06/07 | 3,880 | 3,880 | 3,785 | 3,805 | -75 | -1.9% | 224,900 |
| 2022/06/06 | 3,595 | 3,890 | 3,540 | 3,880 | +145 | +3.9% | 280,200 |
| 2022/06/03 | 3,650 | 3,770 | 3,650 | 3,735 | +225 | +6.4% | 273,100 |
| 2022/06/02 | 3,620 | 3,655 | 3,510 | 3,510 | -245 | -6.5% | 295,500 |
| 2022/06/01 | 3,635 | 3,935 | 3,590 | 3,755 | +130 | +3.6% | 339,500 |
| 2022/05/31 | 3,685 | 3,740 | 3,565 | 3,625 | -5 | -0.1% | 234,800 |
| 2022/05/30 | 3,400 | 3,675 | 3,400 | 3,630 | +335 | +10.2% | 435,000 |
| 2022/05/27 | 3,500 | 3,515 | 3,280 | 3,295 | -135 | -3.9% | 312,600 |
| 2022/05/26 | 3,375 | 3,550 | 3,350 | 3,430 | +25 | +0.7% | 266,900 |
| 2022/05/25 | 3,490 | 3,495 | 3,380 | 3,405 | -145 | -4.1% | 250,000 |
| 2022/05/24 | 3,685 | 3,765 | 3,550 | 3,550 | -235 | -6.2% | 340,200 |
| 2022/05/23 | 3,405 | 3,800 | 3,400 | 3,785 | +385 | +11.3% | 510,900 |
751～
800
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
