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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,413 | 1,443 | 1,408 | 1,434 | +17 | +1.2% | 83,400 |
| 2017/12/13 | 1,444 | 1,451 | 1,407 | 1,417 | -21 | -1.5% | 84,400 |
| 2017/12/12 | 1,467 | 1,487 | 1,430 | 1,438 | -29 | -2% | 193,400 |
| 2017/12/11 | 1,418 | 1,467 | 1,403 | 1,467 | +65 | +4.6% | 277,200 |
| 2017/12/08 | 1,412 | 1,434 | 1,397 | 1,402 | +7 | +0.5% | 64,800 |
| 2017/12/07 | 1,380 | 1,399 | 1,372 | 1,395 | +14 | +1% | 78,100 |
| 2017/12/06 | 1,400 | 1,412 | 1,360 | 1,381 | -18 | -1.3% | 140,000 |
| 2017/12/05 | 1,414 | 1,428 | 1,375 | 1,399 | -19 | -1.3% | 99,500 |
| 2017/12/04 | 1,443 | 1,460 | 1,412 | 1,418 | -18 | -1.3% | 93,500 |
| 2017/12/01 | 1,456 | 1,460 | 1,434 | 1,436 | -27 | -1.8% | 78,400 |
| 2017/11/30 | 1,475 | 1,475 | 1,428 | 1,463 | +2 | +0.1% | 167,200 |
| 2017/11/29 | 1,475 | 1,523 | 1,457 | 1,461 | -5 | -0.3% | 369,000 |
| 2017/11/28 | 1,479 | 1,482 | 1,441 | 1,466 | +3 | +0.2% | 216,200 |
| 2017/11/27 | 1,430 | 1,482 | 1,426 | 1,463 | +50 | +3.5% | 286,700 |
| 2017/11/24 | 1,390 | 1,416 | 1,390 | 1,413 | +18 | +1.3% | 92,100 |
| 2017/11/22 | 1,420 | 1,429 | 1,383 | 1,395 | -17 | -1.2% | 126,200 |
| 2017/11/21 | 1,401 | 1,417 | 1,376 | 1,412 | +27 | +1.9% | 124,500 |
| 2017/11/20 | 1,354 | 1,394 | 1,354 | 1,385 | +23 | +1.7% | 127,400 |
| 2017/11/17 | 1,370 | 1,382 | 1,348 | 1,362 | +3 | +0.2% | 122,300 |
| 2017/11/16 | 1,332 | 1,364 | 1,305 | 1,359 | +51 | +3.9% | 241,500 |
| 2017/11/15 | 1,334 | 1,366 | 1,290 | 1,308 | -27 | -2% | 287,100 |
| 2017/11/14 | 1,372 | 1,375 | 1,333 | 1,335 | -37 | -2.7% | 121,400 |
| 2017/11/13 | 1,365 | 1,386 | 1,365 | 1,372 | -12 | -0.9% | 43,000 |
| 2017/11/10 | 1,336 | 1,384 | 1,324 | 1,384 | +24 | +1.8% | 162,300 |
| 2017/11/09 | 1,388 | 1,388 | 1,341 | 1,360 | -28 | -2% | 160,100 |
| 2017/11/08 | 1,404 | 1,404 | 1,371 | 1,388 | -12 | -0.9% | 91,900 |
| 2017/11/07 | 1,413 | 1,415 | 1,394 | 1,400 | -4 | -0.3% | 84,600 |
| 2017/11/06 | 1,422 | 1,429 | 1,404 | 1,404 | -5 | -0.4% | 87,200 |
| 2017/11/02 | 1,418 | 1,420 | 1,400 | 1,409 | -9 | -0.6% | 104,000 |
| 2017/11/01 | 1,453 | 1,453 | 1,410 | 1,418 | -20 | -1.4% | 162,900 |
| 2017/10/31 | 1,427 | 1,445 | 1,410 | 1,438 | -59 | -3.9% | 276,300 |
| 2017/10/30 | 1,485 | 1,500 | 1,472 | 1,497 | +33 | +2.3% | 169,000 |
| 2017/10/27 | 1,484 | 1,489 | 1,453 | 1,464 | -20 | -1.3% | 214,700 |
| 2017/10/26 | 1,409 | 1,488 | 1,403 | 1,484 | +81 | +5.8% | 283,600 |
| 2017/10/25 | 1,398 | 1,409 | 1,380 | 1,403 | +22 | +1.6% | 107,400 |
| 2017/10/24 | 1,367 | 1,390 | 1,353 | 1,381 | +14 | +1% | 82,300 |
| 2017/10/23 | 1,381 | 1,394 | 1,356 | 1,367 | -10 | -0.7% | 203,700 |
| 2017/10/20 | 1,405 | 1,406 | 1,370 | 1,377 | -32 | -2.3% | 129,800 |
| 2017/10/19 | 1,410 | 1,414 | 1,392 | 1,409 | +1 | +0.1% | 191,700 |
| 2017/10/18 | 1,425 | 1,428 | 1,406 | 1,408 | -7 | -0.5% | 66,800 |
| 2017/10/17 | 1,417 | 1,432 | 1,415 | 1,415 | -1 | -0.1% | 75,000 |
| 2017/10/16 | 1,449 | 1,460 | 1,412 | 1,416 | -27 | -1.9% | 142,500 |
| 2017/10/13 | 1,450 | 1,450 | 1,414 | 1,443 | +8 | +0.6% | 104,600 |
| 2017/10/12 | 1,442 | 1,452 | 1,423 | 1,435 | +13 | +0.9% | 119,700 |
| 2017/10/11 | 1,438 | 1,447 | 1,406 | 1,422 | -11 | -0.8% | 103,100 |
| 2017/10/10 | 1,403 | 1,441 | 1,403 | 1,433 | +33 | +2.4% | 108,400 |
| 2017/10/06 | 1,416 | 1,416 | 1,391 | 1,400 | -11 | -0.8% | 91,400 |
| 2017/10/05 | 1,450 | 1,462 | 1,400 | 1,411 | -33 | -2.3% | 261,200 |
| 2017/10/04 | 1,465 | 1,470 | 1,437 | 1,444 | -5 | -0.3% | 93,800 |
| 2017/10/03 | 1,482 | 1,494 | 1,444 | 1,449 | -10 | -0.7% | 217,800 |
1801～
1850
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
