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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/02 | 1,434 | 1,491 | 1,433 | 1,459 | +28 | +2% | 187,500 |
| 2017/09/29 | 1,422 | 1,432 | 1,401 | 1,431 | +10 | +0.7% | 101,600 |
| 2017/09/28 | 1,440 | 1,440 | 1,418 | 1,421 | +8 | +0.6% | 90,300 |
| 2017/09/27 | 1,409 | 1,422 | 1,398 | 1,413 | +15 | +1.1% | 78,200 |
| 2017/09/26 | 1,441 | 1,441 | 1,373 | 1,398 | -32 | -2.2% | 141,800 |
| 2017/09/25 | 1,416 | 1,445 | 1,416 | 1,430 | +7 | +0.5% | 83,500 |
| 2017/09/22 | 1,467 | 1,468 | 1,417 | 1,423 | -43 | -2.9% | 159,100 |
| 2017/09/21 | 1,450 | 1,480 | 1,438 | 1,466 | +27 | +1.9% | 112,700 |
| 2017/09/20 | 1,447 | 1,472 | 1,436 | 1,439 | -8 | -0.6% | 160,900 |
| 2017/09/19 | 1,484 | 1,495 | 1,425 | 1,447 | -37 | -2.5% | 324,100 |
| 2017/09/15 | 1,466 | 1,515 | 1,464 | 1,484 | +2 | +0.1% | 125,300 |
| 2017/09/14 | 1,495 | 1,538 | 1,479 | 1,482 | -7 | -0.5% | 207,300 |
| 2017/09/13 | 1,510 | 1,520 | 1,480 | 1,489 | -26 | -1.7% | 355,200 |
| 2017/09/12 | 1,541 | 1,563 | 1,499 | 1,515 | -23 | -1.5% | 251,300 |
| 2017/09/11 | 1,522 | 1,538 | 1,502 | 1,538 | +58 | +3.9% | 92,700 |
| 2017/09/08 | 1,469 | 1,516 | 1,453 | 1,480 | -19 | -1.3% | 218,600 |
| 2017/09/07 | 1,563 | 1,588 | 1,481 | 1,499 | -37 | -2.4% | 156,200 |
| 2017/09/06 | 1,452 | 1,558 | 1,444 | 1,536 | +11 | +0.7% | 217,900 |
| 2017/09/05 | 1,610 | 1,628 | 1,500 | 1,525 | -89 | -5.5% | 322,500 |
| 2017/09/04 | 1,660 | 1,666 | 1,580 | 1,614 | -28 | -1.7% | 203,300 |
| 2017/09/01 | 1,692 | 1,699 | 1,640 | 1,642 | -23 | -1.4% | 161,200 |
| 2017/08/31 | 1,690 | 1,721 | 1,657 | 1,665 | -34 | -2% | 277,700 |
| 2017/08/30 | 1,666 | 1,699 | 1,623 | 1,699 | +49 | +3% | 480,100 |
| 2017/08/29 | 1,550 | 1,654 | 1,539 | 1,650 | +90 | +5.8% | 345,100 |
1901～
1950
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
