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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/07/02 | 2,639 | 2,693 | 2,556 | 2,568 | -71 | -2.7% | 85,200 |
| 2018/06/29 | 2,680 | 2,772 | 2,612 | 2,639 | -23 | -0.9% | 143,200 |
| 2018/06/28 | 2,593 | 2,705 | 2,529 | 2,662 | +80 | +3.1% | 132,500 |
| 2018/06/27 | 2,504 | 2,593 | 2,502 | 2,582 | +62 | +2.5% | 95,100 |
| 2018/06/26 | 2,554 | 2,589 | 2,483 | 2,520 | -84 | -3.2% | 118,000 |
| 2018/06/25 | 2,687 | 2,732 | 2,550 | 2,604 | -33 | -1.3% | 98,400 |
| 2018/06/22 | 2,686 | 2,783 | 2,606 | 2,637 | -49 | -1.8% | 213,300 |
1701～
1750
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
