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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,660 | 3,855 | 3,605 | 3,785 | +190 | +5.3% | 135,100 |
| 2018/12/18 | 3,700 | 3,700 | 3,560 | 3,595 | -180 | -4.8% | 154,100 |
| 2018/12/17 | 3,840 | 3,870 | 3,670 | 3,775 | -65 | -1.7% | 85,300 |
| 2018/12/14 | 3,990 | 3,990 | 3,805 | 3,840 | -35 | -0.9% | 127,200 |
| 2018/12/13 | 4,070 | 4,090 | 3,860 | 3,875 | -115 | -2.9% | 162,600 |
| 2018/12/12 | 3,860 | 3,995 | 3,750 | 3,990 | +170 | +4.5% | 121,800 |
| 2018/12/11 | 3,970 | 3,995 | 3,800 | 3,820 | -95 | -2.4% | 123,000 |
| 2018/12/10 | 3,945 | 4,045 | 3,895 | 3,915 | -65 | -1.6% | 119,300 |
| 2018/12/07 | 4,050 | 4,125 | 3,895 | 3,980 | -5 | -0.1% | 139,700 |
| 2018/12/06 | 4,275 | 4,275 | 3,915 | 3,985 | -255 | -6% | 289,100 |
| 2018/12/05 | 3,915 | 4,255 | 3,855 | 4,240 | +185 | +4.6% | 299,500 |
| 2018/12/04 | 4,125 | 4,230 | 3,995 | 4,055 | -45 | -1.1% | 258,500 |
| 2018/12/03 | 4,050 | 4,140 | 3,960 | 4,100 | +170 | +4.3% | 247,900 |
| 2018/11/30 | 3,830 | 3,980 | 3,710 | 3,930 | +85 | +2.2% | 443,400 |
| 2018/11/29 | 3,800 | 4,000 | 3,765 | 3,845 | +215 | +5.9% | 448,700 |
| 2018/11/28 | 3,490 | 3,635 | 3,455 | 3,630 | +225 | +6.6% | 282,700 |
| 2018/11/27 | 3,270 | 3,415 | 3,220 | 3,405 | +220 | +6.9% | 174,000 |
| 2018/11/26 | 3,255 | 3,275 | 3,170 | 3,185 | -10 | -0.3% | 82,000 |
| 2018/11/22 | 3,140 | 3,215 | 3,120 | 3,195 | +45 | +1.4% | 84,100 |
| 2018/11/21 | 3,100 | 3,260 | 3,090 | 3,150 | +45 | +1.4% | 150,100 |
| 2018/11/20 | 3,180 | 3,215 | 3,085 | 3,105 | -125 | -3.9% | 163,700 |
| 2018/11/19 | 3,125 | 3,310 | 3,125 | 3,230 | +85 | +2.7% | 119,800 |
| 2018/11/16 | 3,185 | 3,350 | 3,120 | 3,145 | -20 | -0.6% | 152,400 |
| 2018/11/15 | 3,125 | 3,265 | 3,125 | 3,165 | +60 | +1.9% | 113,400 |
| 2018/11/14 | 3,205 | 3,255 | 3,100 | 3,105 | -130 | -4% | 118,200 |
| 2018/11/13 | 3,195 | 3,285 | 3,100 | 3,235 | -15 | -0.5% | 255,300 |
| 2018/11/12 | 3,375 | 3,480 | 3,235 | 3,250 | -180 | -5.2% | 167,900 |
| 2018/11/09 | 3,500 | 3,565 | 3,370 | 3,430 | -160 | -4.5% | 215,600 |
| 2018/11/08 | 3,500 | 3,675 | 3,500 | 3,590 | +165 | +4.8% | 233,900 |
| 2018/11/07 | 3,285 | 3,490 | 3,255 | 3,425 | +150 | +4.6% | 224,400 |
| 2018/11/06 | 3,495 | 3,495 | 3,275 | 3,275 | -140 | -4.1% | 132,700 |
| 2018/11/05 | 3,320 | 3,535 | 3,265 | 3,415 | +30 | +0.9% | 188,400 |
| 2018/11/02 | 3,390 | 3,510 | 3,315 | 3,385 | -55 | -1.6% | 240,000 |
| 2018/11/01 | 3,145 | 3,585 | 3,145 | 3,440 | +305 | +9.7% | 413,600 |
| 2018/10/31 | 3,225 | 3,420 | 3,120 | 3,135 | -90 | -2.8% | 428,400 |
| 2018/10/30 | 2,800 | 3,245 | 2,676 | 3,225 | +342 | +11.9% | 642,500 |
| 2018/10/29 | 3,090 | 3,145 | 2,860 | 2,883 | -137 | -4.5% | 247,800 |
| 2018/10/26 | 3,200 | 3,240 | 2,997 | 3,020 | -70 | -2.3% | 264,900 |
| 2018/10/25 | 3,280 | 3,385 | 3,070 | 3,090 | -490 | -13.7% | 440,200 |
| 2018/10/24 | 3,745 | 3,795 | 3,510 | 3,580 | -135 | -3.6% | 172,200 |
| 2018/10/23 | 3,760 | 3,855 | 3,685 | 3,715 | +35 | +1% | 145,400 |
| 2018/10/22 | 3,790 | 3,790 | 3,635 | 3,680 | -95 | -2.5% | 101,800 |
| 2018/10/19 | 3,655 | 3,795 | 3,605 | 3,775 | +10 | +0.3% | 125,400 |
| 2018/10/18 | 3,920 | 3,920 | 3,750 | 3,765 | -125 | -3.2% | 123,500 |
| 2018/10/17 | 4,000 | 4,005 | 3,825 | 3,890 | +45 | +1.2% | 153,200 |
| 2018/10/16 | 3,950 | 4,045 | 3,730 | 3,845 | -65 | -1.7% | 220,400 |
| 2018/10/15 | 4,115 | 4,155 | 3,885 | 3,910 | -195 | -4.8% | 193,200 |
| 2018/10/12 | 3,910 | 4,145 | 3,910 | 4,105 | +125 | +3.1% | 178,000 |
| 2018/10/11 | 3,800 | 4,010 | 3,710 | 3,980 | -210 | -5% | 277,700 |
| 2018/10/10 | 4,080 | 4,265 | 4,065 | 4,190 | +165 | +4.1% | 182,600 |
1551～
1600
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
