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 |
|---|---|---|---|---|---|---|---|
| 2018/09/11 | 3,700 | 3,950 | 3,700 | 3,905 | +180 | +4.8% | 273,700 |
| 2018/09/10 | 3,535 | 3,755 | 3,505 | 3,725 | +165 | +4.6% | 140,100 |
| 2018/09/07 | 3,550 | 3,605 | 3,410 | 3,560 | +5 | +0.1% | 233,000 |
| 2018/09/06 | 3,725 | 3,760 | 3,515 | 3,555 | -115 | -3.1% | 204,600 |
| 2018/09/05 | 3,565 | 3,790 | 3,560 | 3,670 | +130 | +3.7% | 338,900 |
| 2018/09/04 | 3,420 | 3,540 | 3,395 | 3,540 | +105 | +3.1% | 138,900 |
| 2018/09/03 | 3,475 | 3,530 | 3,385 | 3,435 | +5 | +0.1% | 117,900 |
| 2018/08/31 | 3,325 | 3,440 | 3,315 | 3,430 | +50 | +1.5% | 96,800 |
| 2018/08/30 | 3,245 | 3,390 | 3,245 | 3,380 | +145 | +4.5% | 136,500 |
| 2018/08/29 | 3,330 | 3,370 | 3,210 | 3,235 | -75 | -2.3% | 67,400 |
| 2018/08/28 | 3,385 | 3,395 | 3,265 | 3,310 | -50 | -1.5% | 93,100 |
| 2018/08/27 | 3,280 | 3,385 | 3,255 | 3,360 | +180 | +5.7% | 130,600 |
| 2018/08/24 | 3,190 | 3,200 | 3,125 | 3,180 | +55 | +1.8% | 76,900 |
| 2018/08/23 | 3,005 | 3,150 | 2,986 | 3,125 | +120 | +4% | 82,000 |
| 2018/08/22 | 2,994 | 3,020 | 2,931 | 3,005 | +11 | +0.4% | 51,200 |
| 2018/08/21 | 2,919 | 2,999 | 2,905 | 2,994 | +59 | +2% | 62,500 |
| 2018/08/20 | 3,095 | 3,135 | 2,925 | 2,935 | -95 | -3.1% | 85,900 |
| 2018/08/17 | 2,999 | 3,085 | 2,998 | 3,030 | +62 | +2.1% | 61,700 |
| 2018/08/16 | 3,095 | 3,115 | 2,955 | 2,968 | -187 | -5.9% | 156,300 |
| 2018/08/15 | 3,230 | 3,300 | 3,120 | 3,155 | -45 | -1.4% | 106,100 |
| 2018/08/14 | 3,130 | 3,225 | 3,070 | 3,200 | +20 | +0.6% | 116,300 |
| 2018/08/13 | 3,260 | 3,300 | 3,130 | 3,180 | -80 | -2.5% | 112,400 |
| 2018/08/10 | 3,300 | 3,350 | 3,210 | 3,260 | -95 | -2.8% | 142,500 |
| 2018/08/09 | 3,315 | 3,390 | 3,255 | 3,355 | +30 | +0.9% | 189,800 |
| 2018/08/08 | 3,125 | 3,330 | 3,125 | 3,325 | +225 | +7.3% | 305,000 |
| 2018/08/07 | 2,910 | 3,100 | 2,884 | 3,100 | +154 | +5.2% | 178,200 |
| 2018/08/06 | 2,921 | 3,010 | 2,871 | 2,946 | +2 | +0.1% | 164,800 |
| 2018/08/03 | 3,120 | 3,130 | 2,893 | 2,944 | -211 | -6.7% | 337,000 |
| 2018/08/02 | 3,025 | 3,275 | 3,000 | 3,155 | +191 | +6.4% | 427,300 |
| 2018/08/01 | 2,863 | 2,998 | 2,834 | 2,964 | +88 | +3.1% | 236,600 |
| 2018/07/31 | 2,785 | 2,959 | 2,750 | 2,876 | -109 | -3.7% | 373,000 |
| 2018/07/30 | 3,145 | 3,155 | 2,972 | 2,985 | -225 | -7% | 287,900 |
| 2018/07/27 | 3,350 | 3,350 | 3,175 | 3,210 | -115 | -3.5% | 282,900 |
| 2018/07/26 | 3,450 | 3,450 | 3,240 | 3,325 | -135 | -3.9% | 327,800 |
| 2018/07/25 | 3,595 | 3,600 | 3,410 | 3,460 | -70 | -2% | 281,900 |
| 2018/07/24 | 3,475 | 3,595 | 3,385 | 3,530 | +130 | +3.8% | 256,600 |
| 2018/07/23 | 3,425 | 3,490 | 3,125 | 3,400 | -60 | -1.7% | 433,600 |
| 2018/07/20 | 3,405 | 3,540 | 3,350 | 3,460 | +115 | +3.4% | 341,500 |
| 2018/07/19 | 3,300 | 3,390 | 3,230 | 3,345 | +45 | +1.4% | 176,700 |
| 2018/07/18 | 3,265 | 3,385 | 3,240 | 3,300 | +115 | +3.6% | 223,100 |
| 2018/07/17 | 3,190 | 3,255 | 3,105 | 3,185 | +5 | +0.2% | 158,600 |
| 2018/07/13 | 3,100 | 3,270 | 3,095 | 3,180 | +165 | +5.5% | 299,500 |
| 2018/07/12 | 2,995 | 3,065 | 2,965 | 3,015 | +20 | +0.7% | 139,800 |
| 2018/07/11 | 3,000 | 3,065 | 2,874 | 2,995 | -3 | -0.1% | 191,900 |
| 2018/07/10 | 2,988 | 3,120 | 2,950 | 2,998 | +65 | +2.2% | 251,700 |
| 2018/07/09 | 3,000 | 3,020 | 2,889 | 2,933 | +80 | +2.8% | 281,600 |
| 2018/07/06 | 2,673 | 2,853 | 2,668 | 2,853 | +230 | +8.8% | 251,900 |
| 2018/07/05 | 2,662 | 2,825 | 2,610 | 2,623 | -39 | -1.5% | 250,800 |
| 2018/07/04 | 2,623 | 2,687 | 2,581 | 2,662 | +16 | +0.6% | 82,500 |
| 2018/07/03 | 2,560 | 2,693 | 2,557 | 2,646 | +78 | +3% | 81,000 |
1651～
1700
件表示中 / 2571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 | 299,100円 | +14.4% | +42.3% | 0.00% | 56.31倍 | 12.56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 |
| ｄｅｌｙ | 169,700円 | +30.8% | +28.8% | 0.00% | 30.61倍 | 6.64倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| ストライク | 358,500円 | +23.0% | +24.1% | 5.02% | 12.23倍 | 3.73倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| グロービンク | 230,000円 | +95.2% | +584.4% | 0.00% | 44.05倍 | 13.57倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| カーブスＨＤ | 69,000円 | +7.2% | +14.2% | 2.46% | 15.88倍 | 3.12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 |
市場注目の銘柄
チャート関連のコラム
