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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 4,990 | 5,030 | 4,840 | 4,970 | -120 | -2.4% | 136,600 |
| 2020/02/14 | 5,120 | 5,260 | 5,050 | 5,090 | -50 | -1% | 152,200 |
| 2020/02/13 | 4,955 | 5,200 | 4,890 | 5,140 | +205 | +4.2% | 268,800 |
| 2020/02/12 | 4,780 | 4,955 | 4,710 | 4,935 | +315 | +6.8% | 198,700 |
| 2020/02/10 | 4,690 | 4,690 | 4,570 | 4,620 | -80 | -1.7% | 56,700 |
| 2020/02/07 | 4,785 | 4,850 | 4,700 | 4,700 | -80 | -1.7% | 84,000 |
| 2020/02/06 | 4,750 | 4,820 | 4,690 | 4,780 | +85 | +1.8% | 99,800 |
| 2020/02/05 | 4,795 | 4,910 | 4,675 | 4,695 | +35 | +0.8% | 167,900 |
| 2020/02/04 | 4,580 | 4,755 | 4,525 | 4,660 | +170 | +3.8% | 167,700 |
| 2020/02/03 | 4,575 | 4,615 | 4,480 | 4,490 | -150 | -3.2% | 166,200 |
| 2020/01/31 | 4,880 | 4,920 | 4,615 | 4,640 | -240 | -4.9% | 261,900 |
| 2020/01/30 | 4,895 | 5,220 | 4,800 | 4,880 | +85 | +1.8% | 642,600 |
| 2020/01/29 | 4,660 | 4,800 | 4,600 | 4,795 | +345 | +7.8% | 620,000 |
| 2020/01/28 | 4,880 | 4,880 | 4,450 | 4,450 | -1,000 | -18.3% | 683,300 |
| 2020/01/27 | 5,550 | 5,690 | 5,450 | 5,450 | -180 | -3.2% | 145,100 |
| 2020/01/24 | 5,620 | 5,690 | 5,580 | 5,630 | +30 | +0.5% | 94,700 |
| 2020/01/23 | 5,610 | 5,670 | 5,510 | 5,600 | -10 | -0.2% | 93,900 |
| 2020/01/22 | 5,410 | 5,640 | 5,390 | 5,610 | +190 | +3.5% | 82,000 |
| 2020/01/21 | 5,400 | 5,440 | 5,250 | 5,420 | -20 | -0.4% | 93,100 |
| 2020/01/20 | 5,490 | 5,500 | 5,420 | 5,440 | -20 | -0.4% | 52,200 |
| 2020/01/17 | 5,610 | 5,630 | 5,430 | 5,460 | -120 | -2.2% | 99,600 |
| 2020/01/16 | 5,490 | 5,680 | 5,480 | 5,580 | +150 | +2.8% | 124,000 |
| 2020/01/15 | 5,450 | 5,470 | 5,360 | 5,430 | -30 | -0.5% | 43,200 |
| 2020/01/14 | 5,450 | 5,510 | 5,340 | 5,460 | -20 | -0.4% | 88,600 |
| 2020/01/10 | 5,550 | 5,550 | 5,420 | 5,480 | -70 | -1.3% | 74,500 |
| 2020/01/09 | 5,660 | 5,680 | 5,510 | 5,550 | -20 | -0.4% | 68,700 |
| 2020/01/08 | 5,690 | 5,730 | 5,510 | 5,570 | -140 | -2.5% | 72,700 |
| 2020/01/07 | 5,610 | 5,730 | 5,550 | 5,710 | +60 | +1.1% | 56,600 |
| 2020/01/06 | 5,650 | 5,830 | 5,650 | 5,650 | -100 | -1.7% | 65,800 |
| 2019/12/30 | 5,850 | 5,880 | 5,720 | 5,750 | -170 | -2.9% | 59,300 |
| 2019/12/27 | 6,000 | 6,150 | 5,880 | 5,920 | -20 | -0.3% | 144,200 |
| 2019/12/26 | 5,830 | 6,010 | 5,830 | 5,940 | +90 | +1.5% | 107,900 |
| 2019/12/25 | 5,860 | 5,960 | 5,820 | 5,850 | +50 | +0.9% | 101,200 |
| 2019/12/24 | 5,760 | 5,830 | 5,670 | 5,800 | ±0 | ±0% | 73,100 |
| 2019/12/23 | 5,580 | 5,820 | 5,550 | 5,800 | +160 | +2.8% | 104,400 |
| 2019/12/20 | 5,410 | 5,660 | 5,410 | 5,640 | +260 | +4.8% | 117,500 |
| 2019/12/19 | 5,480 | 5,500 | 5,310 | 5,380 | -180 | -3.2% | 101,200 |
| 2019/12/18 | 5,530 | 5,560 | 5,480 | 5,560 | -10 | -0.2% | 59,900 |
| 2019/12/17 | 5,740 | 5,740 | 5,530 | 5,570 | -160 | -2.8% | 87,500 |
| 2019/12/16 | 5,650 | 5,750 | 5,550 | 5,730 | +110 | +2% | 62,900 |
| 2019/12/13 | 5,690 | 5,720 | 5,610 | 5,620 | -50 | -0.9% | 47,600 |
| 2019/12/12 | 5,830 | 5,830 | 5,630 | 5,670 | -20 | -0.4% | 42,600 |
| 2019/12/11 | 5,820 | 5,860 | 5,630 | 5,690 | +10 | +0.2% | 81,900 |
| 2019/12/10 | 5,660 | 5,690 | 5,570 | 5,680 | +10 | +0.2% | 46,400 |
| 2019/12/09 | 5,830 | 5,830 | 5,630 | 5,670 | -110 | -1.9% | 57,700 |
| 2019/12/06 | 5,730 | 5,810 | 5,670 | 5,780 | +70 | +1.2% | 57,900 |
| 2019/12/05 | 5,860 | 5,920 | 5,690 | 5,710 | -110 | -1.9% | 76,100 |
| 2019/12/04 | 5,850 | 5,920 | 5,770 | 5,820 | -120 | -2% | 68,900 |
| 2019/12/03 | 5,860 | 6,010 | 5,830 | 5,940 | -20 | -0.3% | 79,300 |
| 2019/12/02 | 6,040 | 6,120 | 5,930 | 5,960 | -140 | -2.3% | 118,100 |
1351～
1400
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
