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 |
|---|---|---|---|---|---|---|---|
| 2021/10/15 | 5,900 | 5,990 | 5,820 | 5,990 | +140 | +2.4% | 144,800 |
| 2021/10/14 | 5,900 | 6,010 | 5,810 | 5,850 | +30 | +0.5% | 155,400 |
| 2021/10/13 | 5,950 | 6,040 | 5,780 | 5,820 | -160 | -2.7% | 152,800 |
| 2021/10/12 | 6,140 | 6,150 | 5,960 | 5,980 | -130 | -2.1% | 134,100 |
| 2021/10/11 | 5,980 | 6,140 | 5,830 | 6,110 | +80 | +1.3% | 177,200 |
| 2021/10/08 | 6,120 | 6,290 | 6,030 | 6,030 | -90 | -1.5% | 174,200 |
| 2021/10/07 | 5,930 | 6,220 | 5,900 | 6,120 | +260 | +4.4% | 348,000 |
| 2021/10/06 | 6,100 | 6,170 | 5,800 | 5,860 | -200 | -3.3% | 324,700 |
| 2021/10/05 | 6,000 | 6,100 | 5,910 | 6,060 | -70 | -1.1% | 301,000 |
| 2021/10/04 | 6,310 | 6,330 | 6,030 | 6,130 | -220 | -3.5% | 259,500 |
| 2021/10/01 | 6,320 | 6,450 | 6,220 | 6,350 | -70 | -1.1% | 317,100 |
| 2021/09/30 | 6,500 | 6,510 | 6,230 | 6,420 | -260 | -3.9% | 437,700 |
| 2021/09/29 | 6,620 | 6,810 | 6,520 | 6,680 | -140 | -2.1% | 281,700 |
| 2021/09/28 | 7,020 | 7,040 | 6,700 | 6,820 | -260 | -3.7% | 187,800 |
| 2021/09/27 | 7,140 | 7,180 | 7,050 | 7,080 | -110 | -1.5% | 163,200 |
| 2021/09/24 | 7,070 | 7,230 | 6,980 | 7,190 | +290 | +4.2% | 163,700 |
| 2021/09/22 | 7,010 | 7,120 | 6,830 | 6,900 | -120 | -1.7% | 239,800 |
| 2021/09/21 | 6,970 | 7,120 | 6,880 | 7,020 | -200 | -2.8% | 198,400 |
| 2021/09/17 | 7,000 | 7,250 | 6,960 | 7,220 | +80 | +1.1% | 242,700 |
| 2021/09/16 | 7,400 | 7,480 | 7,010 | 7,140 | -340 | -4.5% | 379,800 |
| 2021/09/15 | 7,390 | 7,560 | 7,260 | 7,480 | +80 | +1.1% | 304,500 |
| 2021/09/14 | 7,540 | 7,550 | 7,270 | 7,400 | -140 | -1.9% | 367,600 |
| 2021/09/13 | 7,780 | 7,880 | 7,460 | 7,540 | -90 | -1.2% | 637,400 |
| 2021/09/10 | 7,230 | 7,630 | 7,210 | 7,630 | +450 | +6.3% | 472,100 |
| 2021/09/09 | 7,110 | 7,300 | 7,110 | 7,180 | -20 | -0.3% | 238,400 |
| 2021/09/08 | 7,100 | 7,290 | 7,030 | 7,200 | -10 | -0.1% | 400,800 |
| 2021/09/07 | 7,400 | 7,590 | 7,080 | 7,210 | +80 | +1.1% | 1,117,000 |
| 2021/09/06 | 6,800 | 7,150 | 6,700 | 7,130 | +570 | +8.7% | 657,800 |
| 2021/09/03 | 6,670 | 6,710 | 6,430 | 6,560 | -180 | -2.7% | 385,500 |
| 2021/09/02 | 6,960 | 6,960 | 6,700 | 6,740 | -100 | -1.5% | 308,000 |
| 2021/09/01 | 7,010 | 7,020 | 6,650 | 6,840 | -110 | -1.6% | 610,700 |
| 2021/08/31 | 6,550 | 6,990 | 6,500 | 6,950 | +560 | +8.8% | 639,600 |
| 2021/08/30 | 6,340 | 6,430 | 6,220 | 6,390 | +200 | +3.2% | 235,900 |
| 2021/08/27 | 6,020 | 6,190 | 5,980 | 6,190 | +160 | +2.7% | 167,500 |
| 2021/08/26 | 6,150 | 6,220 | 5,990 | 6,030 | -110 | -1.8% | 168,900 |
| 2021/08/25 | 6,120 | 6,230 | 6,070 | 6,140 | +30 | +0.5% | 137,400 |
| 2021/08/24 | 6,080 | 6,150 | 6,040 | 6,110 | +70 | +1.2% | 133,700 |
| 2021/08/23 | 5,980 | 6,140 | 5,910 | 6,040 | ±0 | ±0% | 150,900 |
| 2021/08/20 | 6,130 | 6,280 | 5,950 | 6,040 | -90 | -1.5% | 202,600 |
| 2021/08/19 | 5,890 | 6,330 | 5,890 | 6,130 | +220 | +3.7% | 364,700 |
| 2021/08/18 | 5,610 | 5,910 | 5,530 | 5,910 | +370 | +6.7% | 329,100 |
| 2021/08/17 | 5,780 | 5,870 | 5,500 | 5,540 | -170 | -3% | 210,100 |
| 2021/08/16 | 5,860 | 5,880 | 5,690 | 5,710 | -240 | -4% | 235,900 |
| 2021/08/13 | 6,070 | 6,160 | 5,840 | 5,950 | -150 | -2.5% | 258,500 |
| 2021/08/12 | 6,150 | 6,200 | 6,050 | 6,100 | -120 | -1.9% | 179,600 |
| 2021/08/11 | 6,520 | 6,560 | 6,190 | 6,220 | -280 | -4.3% | 251,400 |
| 2021/08/10 | 6,350 | 6,600 | 6,320 | 6,500 | +100 | +1.6% | 204,000 |
| 2021/08/06 | 6,360 | 6,500 | 6,290 | 6,400 | -250 | -3.8% | 207,300 |
| 2021/08/05 | 6,710 | 6,820 | 6,550 | 6,650 | -10 | -0.2% | 238,600 |
| 2021/08/04 | 7,070 | 7,070 | 6,660 | 6,660 | -360 | -5.1% | 350,600 |
901～
950
件表示中 / 2571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 | 299,100円 | +14.4% | +42.3% | 0.00% | 56.31倍 | 12.56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 |
| ｄｅｌｙ | 169,700円 | +30.8% | +28.8% | 0.00% | 30.61倍 | 6.64倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| ストライク | 358,500円 | +23.0% | +24.1% | 5.02% | 12.23倍 | 3.73倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| グロービンク | 230,000円 | +95.2% | +584.4% | 0.00% | 44.05倍 | 13.57倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| カーブスＨＤ | 69,000円 | +7.2% | +14.2% | 2.46% | 15.88倍 | 3.12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 |
市場注目の銘柄
チャート関連のコラム
