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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 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 |
1601～
1650
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
