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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 5,120 | 5,160 | 4,635 | 4,665 | -425 | -8.3% | 453,700 |
| 2022/01/24 | 4,900 | 5,150 | 4,835 | 5,090 | +160 | +3.2% | 365,000 |
| 2022/01/21 | 4,770 | 4,970 | 4,740 | 4,930 | +55 | +1.1% | 372,900 |
| 2022/01/20 | 4,690 | 4,900 | 4,675 | 4,875 | +185 | +3.9% | 273,800 |
| 2022/01/19 | 4,695 | 4,910 | 4,665 | 4,690 | -90 | -1.9% | 367,500 |
| 2022/01/18 | 4,715 | 4,950 | 4,585 | 4,780 | +135 | +2.9% | 274,600 |
| 2022/01/17 | 4,615 | 4,770 | 4,545 | 4,645 | -40 | -0.9% | 242,400 |
| 2022/01/14 | 4,690 | 4,795 | 4,650 | 4,685 | -215 | -4.4% | 349,800 |
| 2022/01/13 | 5,010 | 5,090 | 4,900 | 4,900 | -270 | -5.2% | 286,200 |
| 2022/01/12 | 4,890 | 5,180 | 4,870 | 5,170 | +470 | +10% | 325,900 |
| 2022/01/11 | 4,790 | 4,795 | 4,525 | 4,700 | -195 | -4% | 637,000 |
| 2022/01/07 | 5,120 | 5,140 | 4,720 | 4,895 | -125 | -2.5% | 581,700 |
| 2022/01/06 | 5,370 | 5,380 | 4,985 | 5,020 | -530 | -9.5% | 600,400 |
| 2022/01/05 | 5,910 | 5,910 | 5,500 | 5,550 | -520 | -8.6% | 478,000 |
| 2022/01/04 | 6,190 | 6,190 | 5,990 | 6,070 | -20 | -0.3% | 92,500 |
| 2021/12/30 | 6,180 | 6,220 | 6,080 | 6,090 | -130 | -2.1% | 103,000 |
| 2021/12/29 | 6,050 | 6,230 | 6,040 | 6,220 | +70 | +1.1% | 107,200 |
| 2021/12/28 | 6,150 | 6,180 | 5,960 | 6,150 | +50 | +0.8% | 165,200 |
| 2021/12/27 | 6,210 | 6,210 | 6,080 | 6,100 | -110 | -1.8% | 91,900 |
| 2021/12/24 | 6,240 | 6,360 | 6,180 | 6,210 | +10 | +0.2% | 98,700 |
| 2021/12/23 | 6,400 | 6,410 | 6,160 | 6,200 | -120 | -1.9% | 103,700 |
| 2021/12/22 | 6,240 | 6,410 | 6,220 | 6,320 | +130 | +2.1% | 113,800 |
| 2021/12/21 | 6,130 | 6,280 | 5,980 | 6,190 | +160 | +2.7% | 150,100 |
| 2021/12/20 | 6,030 | 6,220 | 5,910 | 6,030 | -40 | -0.7% | 130,300 |
| 2021/12/17 | 6,150 | 6,190 | 6,020 | 6,070 | -260 | -4.1% | 150,400 |
| 2021/12/16 | 6,640 | 6,650 | 6,310 | 6,330 | -140 | -2.2% | 124,300 |
| 2021/12/15 | 6,530 | 6,750 | 6,430 | 6,470 | -90 | -1.4% | 114,100 |
| 2021/12/14 | 6,640 | 6,640 | 6,480 | 6,560 | -10 | -0.2% | 106,300 |
| 2021/12/13 | 6,420 | 6,590 | 6,350 | 6,570 | +150 | +2.3% | 108,700 |
| 2021/12/10 | 6,700 | 6,770 | 6,410 | 6,420 | -380 | -5.6% | 207,000 |
| 2021/12/09 | 6,600 | 6,860 | 6,550 | 6,800 | +200 | +3% | 181,300 |
| 2021/12/08 | 6,620 | 6,680 | 6,450 | 6,600 | +110 | +1.7% | 177,800 |
| 2021/12/07 | 6,240 | 6,490 | 6,160 | 6,490 | +250 | +4% | 266,000 |
| 2021/12/06 | 6,000 | 6,260 | 5,800 | 6,240 | +40 | +0.6% | 391,900 |
| 2021/12/03 | 6,250 | 6,250 | 5,860 | 6,200 | -320 | -4.9% | 493,200 |
| 2021/12/02 | 6,410 | 6,600 | 6,370 | 6,520 | +20 | +0.3% | 161,600 |
| 2021/12/01 | 6,610 | 6,610 | 6,330 | 6,500 | -40 | -0.6% | 180,400 |
| 2021/11/30 | 6,950 | 7,060 | 6,530 | 6,540 | -430 | -6.2% | 293,400 |
| 2021/11/29 | 6,600 | 7,300 | 6,560 | 6,970 | +230 | +3.4% | 465,800 |
| 2021/11/26 | 6,810 | 6,880 | 6,580 | 6,740 | +20 | +0.3% | 167,000 |
| 2021/11/25 | 7,030 | 7,140 | 6,720 | 6,720 | -180 | -2.6% | 176,600 |
| 2021/11/24 | 7,080 | 7,080 | 6,830 | 6,900 | -370 | -5.1% | 230,000 |
| 2021/11/22 | 6,980 | 7,300 | 6,930 | 7,270 | +240 | +3.4% | 124,600 |
| 2021/11/19 | 7,220 | 7,250 | 6,910 | 7,030 | -180 | -2.5% | 183,800 |
| 2021/11/18 | 7,520 | 7,540 | 7,190 | 7,210 | -260 | -3.5% | 156,500 |
| 2021/11/17 | 7,760 | 7,830 | 7,400 | 7,470 | -230 | -3% | 240,100 |
| 2021/11/16 | 7,650 | 7,730 | 7,400 | 7,700 | +60 | +0.8% | 342,700 |
| 2021/11/15 | 7,400 | 7,680 | 7,370 | 7,640 | +280 | +3.8% | 237,100 |
| 2021/11/12 | 7,270 | 7,370 | 7,150 | 7,360 | +150 | +2.1% | 134,600 |
| 2021/11/11 | 7,260 | 7,320 | 7,170 | 7,210 | -50 | -0.7% | 89,300 |
801～
850
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
