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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 4,190 | 4,275 | 4,125 | 4,240 | +70 | +1.7% | 245,500 |
| 2024/02/29 | 4,085 | 4,195 | 4,075 | 4,170 | +70 | +1.7% | 209,100 |
| 2024/02/28 | 4,000 | 4,160 | 3,965 | 4,100 | +130 | +3.3% | 284,200 |
| 2024/02/27 | 4,015 | 4,020 | 3,920 | 3,970 | -25 | -0.6% | 175,400 |
| 2024/02/26 | 3,730 | 4,045 | 3,700 | 3,995 | +310 | +8.4% | 523,400 |
| 2024/02/22 | 3,715 | 3,745 | 3,615 | 3,685 | -15 | -0.4% | 179,800 |
| 2024/02/21 | 3,770 | 3,775 | 3,675 | 3,700 | -100 | -2.6% | 222,000 |
| 2024/02/20 | 3,910 | 3,940 | 3,765 | 3,800 | -80 | -2.1% | 237,900 |
| 2024/02/19 | 3,980 | 4,010 | 3,870 | 3,880 | -170 | -4.2% | 271,200 |
| 2024/02/16 | 3,880 | 4,080 | 3,770 | 4,050 | +200 | +5.2% | 495,800 |
| 2024/02/15 | 4,125 | 4,125 | 3,810 | 3,850 | -60 | -1.5% | 579,400 |
| 2024/02/14 | 3,880 | 3,940 | 3,810 | 3,910 | -40 | -1% | 244,600 |
| 2024/02/13 | 3,795 | 3,955 | 3,795 | 3,950 | +210 | +5.6% | 345,500 |
| 2024/02/09 | 3,820 | 3,880 | 3,740 | 3,740 | -80 | -2.1% | 129,400 |
| 2024/02/08 | 3,810 | 3,840 | 3,720 | 3,820 | +10 | +0.3% | 201,700 |
| 2024/02/07 | 3,900 | 3,915 | 3,810 | 3,810 | -90 | -2.3% | 199,900 |
| 2024/02/06 | 3,935 | 3,945 | 3,880 | 3,900 | -50 | -1.3% | 136,500 |
| 2024/02/05 | 3,895 | 3,950 | 3,875 | 3,950 | +50 | +1.3% | 143,800 |
| 2024/02/02 | 3,960 | 3,980 | 3,900 | 3,900 | -45 | -1.1% | 178,400 |
| 2024/02/01 | 3,950 | 4,000 | 3,925 | 3,945 | -75 | -1.9% | 179,000 |
| 2024/01/31 | 3,955 | 4,025 | 3,865 | 4,020 | +45 | +1.1% | 296,400 |
| 2024/01/30 | 4,030 | 4,050 | 3,950 | 3,975 | -35 | -0.9% | 245,400 |
| 2024/01/29 | 4,100 | 4,100 | 3,990 | 4,010 | -160 | -3.8% | 290,100 |
| 2024/01/26 | 4,115 | 4,355 | 4,065 | 4,170 | +50 | +1.2% | 633,200 |
| 2024/01/25 | 4,000 | 4,120 | 3,930 | 4,120 | +95 | +2.4% | 417,500 |
| 2024/01/24 | 3,975 | 4,045 | 3,960 | 4,025 | +45 | +1.1% | 168,700 |
| 2024/01/23 | 4,035 | 4,110 | 3,950 | 3,980 | -15 | -0.4% | 289,700 |
| 2024/01/22 | 4,040 | 4,145 | 3,980 | 3,995 | -35 | -0.9% | 290,900 |
| 2024/01/19 | 4,045 | 4,080 | 4,010 | 4,030 | -5 | -0.1% | 165,000 |
| 2024/01/18 | 4,090 | 4,140 | 4,015 | 4,035 | -95 | -2.3% | 206,000 |
| 2024/01/17 | 4,400 | 4,400 | 4,130 | 4,130 | -270 | -6.1% | 479,900 |
| 2024/01/16 | 4,415 | 4,530 | 4,365 | 4,400 | +50 | +1.1% | 288,500 |
| 2024/01/15 | 4,260 | 4,350 | 4,205 | 4,350 | +55 | +1.3% | 168,900 |
| 2024/01/12 | 4,400 | 4,430 | 4,255 | 4,295 | -35 | -0.8% | 105,800 |
| 2024/01/11 | 4,380 | 4,385 | 4,290 | 4,330 | -50 | -1.1% | 183,400 |
| 2024/01/10 | 4,265 | 4,415 | 4,210 | 4,380 | +115 | +2.7% | 212,900 |
| 2024/01/09 | 4,270 | 4,310 | 4,175 | 4,265 | +5 | +0.1% | 197,700 |
| 2024/01/05 | 4,350 | 4,395 | 4,215 | 4,260 | -115 | -2.6% | 265,300 |
| 2024/01/04 | 4,245 | 4,420 | 4,200 | 4,375 | +20 | +0.5% | 210,000 |
| 2023/12/29 | 4,420 | 4,485 | 4,325 | 4,355 | -95 | -2.1% | 147,700 |
| 2023/12/28 | 4,510 | 4,535 | 4,410 | 4,450 | -25 | -0.6% | 211,800 |
| 2023/12/27 | 4,320 | 4,475 | 4,320 | 4,475 | +200 | +4.7% | 250,000 |
| 2023/12/26 | 4,280 | 4,450 | 4,270 | 4,275 | -5 | -0.1% | 199,500 |
| 2023/12/25 | 4,215 | 4,335 | 4,205 | 4,280 | +35 | +0.8% | 108,300 |
| 2023/12/22 | 4,340 | 4,370 | 4,245 | 4,245 | -60 | -1.4% | 113,300 |
| 2023/12/21 | 4,225 | 4,340 | 4,220 | 4,305 | +10 | +0.2% | 113,500 |
| 2023/12/20 | 4,360 | 4,360 | 4,255 | 4,295 | -55 | -1.3% | 197,600 |
| 2023/12/19 | 4,125 | 4,350 | 4,090 | 4,350 | +205 | +4.9% | 198,600 |
| 2023/12/18 | 4,235 | 4,235 | 4,125 | 4,145 | -135 | -3.2% | 148,400 |
| 2023/12/15 | 4,210 | 4,330 | 4,110 | 4,280 | +30 | +0.7% | 200,900 |
51～
100
件表示中 / 2302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 | 291,900円 | +30.2% | +29.3% | 0.00% | 65.04倍 | 15.88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 |
| ＬＩＴＡＬＩＣＯ | 192,600円 | +17.5% | -4.4% | 0.49% | 22.92倍 | 6.60倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| Ｍ＆Ａキャピ | 208,700円 | +9.5% | +8.5% | 1.92% | 12.19倍 | 1.82倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
| シグマクシスＨ | 144,500円 | +11.6% | +17.6% | 2.21% | 16.93倍 | 4.62倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| ＩＤ＆ＥＨＤ | 435,000円 | - | - | 2.87% | 9.24倍 | 0.82倍 |
|
総合建設コンサル首位。日本工営が持株会社化。英建設会社傘下に入れ海外注力。電力関連強み |
市場注目の銘柄
チャート関連のコラム
