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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 4,455 | 4,455 | 4,215 | 4,300 | -165 | -3.7% | 156,800 |
| 2019/03/07 | 4,405 | 4,560 | 4,365 | 4,465 | +10 | +0.2% | 229,500 |
| 2019/03/06 | 4,150 | 4,490 | 4,110 | 4,455 | +330 | +8% | 409,200 |
| 2019/03/05 | 4,070 | 4,165 | 4,050 | 4,125 | +50 | +1.2% | 86,900 |
| 2019/03/04 | 4,205 | 4,265 | 4,065 | 4,075 | -140 | -3.3% | 190,200 |
| 2019/03/01 | 3,925 | 4,285 | 3,925 | 4,215 | +290 | +7.4% | 355,300 |
| 2019/02/28 | 4,000 | 4,070 | 3,920 | 3,925 | ±0 | ±0% | 176,800 |
| 2019/02/27 | 3,940 | 4,040 | 3,860 | 3,925 | ±0 | ±0% | 169,700 |
| 2019/02/26 | 3,820 | 3,970 | 3,815 | 3,925 | +140 | +3.7% | 219,600 |
| 2019/02/25 | 3,660 | 3,850 | 3,660 | 3,785 | +205 | +5.7% | 249,300 |
| 2019/02/22 | 3,530 | 3,595 | 3,445 | 3,580 | +135 | +3.9% | 213,900 |
| 2019/02/21 | 3,445 | 3,475 | 3,320 | 3,445 | -5 | -0.1% | 216,200 |
| 2019/02/20 | 3,505 | 3,570 | 3,420 | 3,450 | -65 | -1.8% | 145,000 |
| 2019/02/19 | 3,495 | 3,575 | 3,465 | 3,515 | +15 | +0.4% | 82,300 |
| 2019/02/18 | 3,645 | 3,645 | 3,470 | 3,500 | -25 | -0.7% | 63,200 |
| 2019/02/15 | 3,680 | 3,690 | 3,510 | 3,525 | -150 | -4.1% | 91,200 |
| 2019/02/14 | 3,720 | 3,720 | 3,610 | 3,675 | -70 | -1.9% | 77,100 |
| 2019/02/13 | 3,750 | 3,800 | 3,715 | 3,745 | +10 | +0.3% | 54,400 |
| 2019/02/12 | 3,855 | 3,900 | 3,710 | 3,735 | -135 | -3.5% | 125,300 |
| 2019/02/08 | 3,775 | 3,895 | 3,725 | 3,870 | +75 | +2% | 86,900 |
| 2019/02/07 | 3,950 | 3,950 | 3,765 | 3,795 | -145 | -3.7% | 104,400 |
| 2019/02/06 | 3,925 | 3,955 | 3,805 | 3,940 | -10 | -0.3% | 143,600 |
| 2019/02/05 | 4,105 | 4,160 | 3,910 | 3,950 | -140 | -3.4% | 155,500 |
| 2019/02/04 | 3,965 | 4,175 | 3,965 | 4,090 | +75 | +1.9% | 196,800 |
| 2019/02/01 | 3,870 | 4,020 | 3,805 | 4,015 | +190 | +5% | 257,500 |
| 2019/01/31 | 3,895 | 4,005 | 3,805 | 3,825 | ±0 | ±0% | 288,200 |
| 2019/01/30 | 3,725 | 4,025 | 3,705 | 3,825 | -40 | -1% | 365,900 |
| 2019/01/29 | 3,440 | 3,980 | 3,430 | 3,865 | +445 | +13% | 958,200 |
| 2019/01/28 | 3,455 | 3,535 | 3,415 | 3,420 | +60 | +1.8% | 152,700 |
| 2019/01/25 | 3,315 | 3,400 | 3,270 | 3,360 | +45 | +1.4% | 125,500 |
| 2019/01/24 | 3,315 | 3,330 | 3,225 | 3,315 | +65 | +2% | 42,300 |
| 2019/01/23 | 3,200 | 3,305 | 3,160 | 3,250 | -10 | -0.3% | 116,700 |
| 2019/01/22 | 3,385 | 3,430 | 3,190 | 3,260 | -125 | -3.7% | 136,100 |
| 2019/01/21 | 3,640 | 3,665 | 3,330 | 3,385 | -185 | -5.2% | 187,800 |
| 2019/01/18 | 3,650 | 3,690 | 3,530 | 3,570 | -90 | -2.5% | 209,600 |
| 2019/01/17 | 3,530 | 3,670 | 3,380 | 3,660 | +130 | +3.7% | 170,800 |
| 2019/01/16 | 3,375 | 3,630 | 3,340 | 3,530 | +215 | +6.5% | 214,300 |
| 2019/01/15 | 3,150 | 3,370 | 3,135 | 3,315 | +125 | +3.9% | 113,200 |
| 2019/01/11 | 3,110 | 3,225 | 3,105 | 3,190 | +80 | +2.6% | 65,000 |
| 2019/01/10 | 3,165 | 3,215 | 3,090 | 3,110 | -110 | -3.4% | 103,500 |
| 2019/01/09 | 3,300 | 3,355 | 3,195 | 3,220 | -75 | -2.3% | 104,800 |
| 2019/01/08 | 3,335 | 3,390 | 3,275 | 3,295 | -40 | -1.2% | 139,400 |
| 2019/01/07 | 3,200 | 3,355 | 3,135 | 3,335 | +260 | +8.5% | 251,900 |
| 2019/01/04 | 2,970 | 3,085 | 2,936 | 3,075 | -65 | -2.1% | 182,200 |
| 2018/12/28 | 3,390 | 3,410 | 3,125 | 3,140 | -275 | -8.1% | 188,000 |
| 2018/12/27 | 3,440 | 3,465 | 3,305 | 3,415 | +275 | +8.8% | 169,100 |
| 2018/12/26 | 3,315 | 3,400 | 3,050 | 3,140 | -110 | -3.4% | 247,900 |
| 2018/12/25 | 3,180 | 3,365 | 3,140 | 3,250 | -200 | -5.8% | 180,800 |
| 2018/12/21 | 3,840 | 3,845 | 3,330 | 3,450 | -385 | -10% | 269,300 |
| 2018/12/20 | 3,770 | 3,855 | 3,685 | 3,835 | +50 | +1.3% | 178,900 |
1501～
1550
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
