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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 5,750 | 5,800 | 5,610 | 5,650 | -90 | -1.6% | 90,100 |
| 2019/05/27 | 5,530 | 5,830 | 5,510 | 5,740 | +300 | +5.5% | 124,200 |
| 2019/05/24 | 5,460 | 5,490 | 5,370 | 5,440 | -40 | -0.7% | 43,000 |
| 2019/05/23 | 5,470 | 5,500 | 5,320 | 5,480 | -20 | -0.4% | 86,600 |
| 2019/05/22 | 5,390 | 5,590 | 5,390 | 5,500 | +150 | +2.8% | 73,900 |
| 2019/05/21 | 5,300 | 5,400 | 5,250 | 5,350 | -10 | -0.2% | 55,900 |
| 2019/05/20 | 5,450 | 5,450 | 5,220 | 5,360 | -90 | -1.7% | 206,400 |
| 2019/05/17 | 5,300 | 5,510 | 5,270 | 5,450 | +160 | +3% | 177,200 |
| 2019/05/16 | 5,110 | 5,300 | 5,060 | 5,290 | +50 | +1% | 200,800 |
| 2019/05/15 | 4,745 | 5,250 | 4,635 | 5,240 | +485 | +10.2% | 451,600 |
| 2019/05/14 | 4,430 | 4,800 | 4,380 | 4,755 | +535 | +12.7% | 580,200 |
| 2019/05/13 | 4,275 | 4,370 | 4,145 | 4,220 | -30 | -0.7% | 122,700 |
| 2019/05/10 | 4,170 | 4,285 | 4,140 | 4,250 | +60 | +1.4% | 94,800 |
| 2019/05/09 | 4,200 | 4,275 | 4,170 | 4,190 | -30 | -0.7% | 89,000 |
| 2019/05/08 | 4,280 | 4,285 | 4,145 | 4,220 | -115 | -2.7% | 88,400 |
| 2019/05/07 | 4,315 | 4,475 | 4,315 | 4,335 | +20 | +0.5% | 166,700 |
| 2019/04/26 | 4,290 | 4,350 | 4,250 | 4,315 | ±0 | ±0% | 53,300 |
| 2019/04/25 | 4,290 | 4,410 | 4,250 | 4,315 | +30 | +0.7% | 170,800 |
| 2019/04/24 | 4,235 | 4,375 | 4,235 | 4,285 | +90 | +2.1% | 168,600 |
| 2019/04/23 | 4,155 | 4,210 | 4,095 | 4,195 | +105 | +2.6% | 94,600 |
| 2019/04/22 | 4,150 | 4,185 | 4,070 | 4,090 | -105 | -2.5% | 84,700 |
| 2019/04/19 | 3,950 | 4,230 | 3,950 | 4,195 | +280 | +7.2% | 309,500 |
| 2019/04/18 | 3,950 | 3,985 | 3,840 | 3,915 | +15 | +0.4% | 114,700 |
| 2019/04/17 | 3,930 | 3,930 | 3,780 | 3,900 | -55 | -1.4% | 177,500 |
| 2019/04/16 | 4,055 | 4,060 | 3,940 | 3,955 | -40 | -1% | 57,800 |
| 2019/04/15 | 3,965 | 4,030 | 3,900 | 3,995 | +85 | +2.2% | 68,600 |
| 2019/04/12 | 4,075 | 4,080 | 3,865 | 3,910 | -165 | -4% | 150,800 |
| 2019/04/11 | 4,100 | 4,110 | 4,040 | 4,075 | ±0 | ±0% | 44,400 |
| 2019/04/10 | 4,065 | 4,165 | 4,045 | 4,075 | +15 | +0.4% | 90,700 |
| 2019/04/09 | 4,180 | 4,200 | 4,025 | 4,060 | -90 | -2.2% | 85,000 |
| 2019/04/08 | 4,120 | 4,180 | 4,090 | 4,150 | +50 | +1.2% | 71,700 |
| 2019/04/05 | 4,075 | 4,115 | 4,025 | 4,100 | -30 | -0.7% | 72,200 |
| 2019/04/04 | 4,195 | 4,195 | 4,070 | 4,130 | -25 | -0.6% | 65,600 |
| 2019/04/03 | 4,085 | 4,165 | 4,050 | 4,155 | +75 | +1.8% | 109,100 |
| 2019/04/02 | 4,255 | 4,255 | 4,080 | 4,080 | -195 | -4.6% | 160,000 |
| 2019/04/01 | 4,465 | 4,485 | 4,250 | 4,275 | -115 | -2.6% | 107,100 |
| 2019/03/29 | 4,460 | 4,525 | 4,315 | 4,390 | -50 | -1.1% | 139,200 |
| 2019/03/28 | 4,350 | 4,440 | 4,285 | 4,440 | +145 | +3.4% | 127,300 |
| 2019/03/27 | 4,340 | 4,440 | 4,265 | 4,295 | -45 | -1% | 88,100 |
| 2019/03/26 | 4,225 | 4,430 | 4,225 | 4,340 | +215 | +5.2% | 188,000 |
| 2019/03/25 | 4,210 | 4,250 | 4,085 | 4,125 | -210 | -4.8% | 119,300 |
| 2019/03/22 | 4,245 | 4,375 | 4,240 | 4,335 | +205 | +5% | 195,700 |
| 2019/03/20 | 4,190 | 4,190 | 3,955 | 4,130 | -110 | -2.6% | 386,300 |
| 2019/03/19 | 4,305 | 4,385 | 4,215 | 4,240 | -70 | -1.6% | 109,300 |
| 2019/03/18 | 4,650 | 4,660 | 4,295 | 4,310 | -385 | -8.2% | 382,600 |
| 2019/03/15 | 4,680 | 4,750 | 4,550 | 4,695 | -30 | -0.6% | 180,600 |
| 2019/03/14 | 4,800 | 4,815 | 4,650 | 4,725 | -90 | -1.9% | 158,400 |
| 2019/03/13 | 4,640 | 4,915 | 4,630 | 4,815 | +215 | +4.7% | 369,100 |
| 2019/03/12 | 4,480 | 4,660 | 4,480 | 4,600 | +165 | +3.7% | 201,900 |
| 2019/03/11 | 4,255 | 4,520 | 4,255 | 4,435 | +135 | +3.1% | 149,000 |
1451～
1500
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
