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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/09 | 4,185 | 4,185 | 3,985 | 4,025 | -205 | -4.8% | 193,700 |
| 2018/10/05 | 4,180 | 4,245 | 4,075 | 4,230 | -15 | -0.4% | 114,600 |
| 2018/10/04 | 4,240 | 4,395 | 4,170 | 4,245 | +60 | +1.4% | 197,600 |
| 2018/10/03 | 4,300 | 4,320 | 4,170 | 4,185 | -120 | -2.8% | 213,000 |
| 2018/10/02 | 4,570 | 4,570 | 4,230 | 4,305 | -320 | -6.9% | 393,500 |
| 2018/10/01 | 4,705 | 4,785 | 4,605 | 4,625 | -150 | -3.1% | 157,700 |
| 2018/09/28 | 4,835 | 4,875 | 4,510 | 4,775 | +10 | +0.2% | 282,400 |
| 2018/09/27 | 4,755 | 4,885 | 4,685 | 4,765 | +40 | +0.8% | 201,000 |
| 2018/09/26 | 4,635 | 4,745 | 4,565 | 4,725 | +140 | +3.1% | 150,000 |
| 2018/09/25 | 4,555 | 4,645 | 4,475 | 4,585 | +30 | +0.7% | 185,800 |
| 2018/09/21 | 4,345 | 4,560 | 4,340 | 4,555 | +190 | +4.4% | 214,800 |
| 2018/09/20 | 4,340 | 4,450 | 4,310 | 4,365 | +135 | +3.2% | 153,200 |
| 2018/09/19 | 4,250 | 4,305 | 4,160 | 4,230 | +75 | +1.8% | 156,600 |
| 2018/09/18 | 4,130 | 4,240 | 4,065 | 4,155 | -65 | -1.5% | 184,000 |
| 2018/09/14 | 4,030 | 4,330 | 4,020 | 4,220 | +250 | +6.3% | 339,600 |
| 2018/09/13 | 4,020 | 4,030 | 3,880 | 3,970 | -100 | -2.5% | 164,400 |
| 2018/09/12 | 3,975 | 4,155 | 3,885 | 4,070 | +165 | +4.2% | 300,300 |
| 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 |
1651～
1700
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
