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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,500 | 1,579 | 1,500 | 1,560 | +49 | +3.2% | 179,900 |
| 2017/08/25 | 1,503 | 1,518 | 1,496 | 1,511 | +2 | +0.1% | 67,300 |
| 2017/08/24 | 1,530 | 1,530 | 1,494 | 1,509 | -29 | -1.9% | 118,600 |
| 2017/08/23 | 1,540 | 1,554 | 1,512 | 1,538 | +2 | +0.1% | 142,700 |
| 2017/08/22 | 1,507 | 1,575 | 1,505 | 1,536 | +6 | +0.4% | 135,200 |
| 2017/08/21 | 1,570 | 1,590 | 1,515 | 1,530 | -41 | -2.6% | 186,400 |
| 2017/08/18 | 1,574 | 1,630 | 1,561 | 1,571 | -39 | -2.4% | 362,300 |
| 2017/08/17 | 1,547 | 1,617 | 1,525 | 1,610 | +80 | +5.2% | 406,700 |
| 2017/08/16 | 1,457 | 1,543 | 1,435 | 1,530 | +48 | +3.2% | 497,300 |
| 2017/08/15 | 1,450 | 1,493 | 1,432 | 1,482 | +29 | +2% | 253,900 |
| 2017/08/14 | 1,439 | 1,465 | 1,420 | 1,453 | -11 | -0.8% | 115,900 |
| 2017/08/10 | 1,471 | 1,518 | 1,454 | 1,464 | -16 | -1.1% | 149,500 |
| 2017/08/09 | 1,484 | 1,493 | 1,436 | 1,480 | -13 | -0.9% | 246,000 |
| 2017/08/08 | 1,465 | 1,502 | 1,458 | 1,493 | +33 | +2.3% | 181,900 |
| 2017/08/07 | 1,491 | 1,505 | 1,449 | 1,460 | -31 | -2.1% | 208,900 |
| 2017/08/04 | 1,492 | 1,533 | 1,478 | 1,491 | -22 | -1.5% | 268,900 |
| 2017/08/03 | 1,618 | 1,618 | 1,493 | 1,513 | -28 | -1.8% | 734,200 |
| 2017/08/02 | 1,599 | 1,643 | 1,507 | 1,541 | -109 | -6.6% | 537,500 |
| 2017/08/01 | 1,805 | 1,805 | 1,635 | 1,650 | -115 | -6.5% | 522,200 |
| 2017/07/31 | 1,667 | 1,770 | 1,656 | 1,765 | +64 | +3.8% | 234,300 |
| 2017/07/28 | 1,736 | 1,742 | 1,694 | 1,701 | -46 | -2.6% | 244,400 |
| 2017/07/27 | 1,779 | 1,784 | 1,737 | 1,747 | +5 | +0.3% | 141,700 |
| 2017/07/26 | 1,744 | 1,785 | 1,736 | 1,742 | -25 | -1.4% | 137,500 |
| 2017/07/25 | 1,793 | 1,810 | 1,751 | 1,767 | -4 | -0.2% | 141,400 |
| 2017/07/24 | 1,734 | 1,814 | 1,730 | 1,771 | +1 | +0.1% | 163,600 |
| 2017/07/21 | 1,830 | 1,835 | 1,723 | 1,770 | -82 | -4.4% | 374,600 |
| 2017/07/20 | 1,883 | 1,887 | 1,836 | 1,852 | -8 | -0.4% | 213,500 |
| 2017/07/19 | 1,806 | 1,884 | 1,806 | 1,860 | +54 | +3% | 387,100 |
| 2017/07/18 | 1,750 | 1,814 | 1,716 | 1,806 | +36 | +2% | 393,900 |
| 2017/07/14 | 1,835 | 1,890 | 1,747 | 1,770 | -11 | -0.6% | 589,400 |
| 2017/07/13 | 1,800 | 1,806 | 1,713 | 1,781 | -26 | -1.4% | 479,500 |
| 2017/07/12 | 1,818 | 1,980 | 1,776 | 1,807 | +35 | +2% | 963,600 |
| 2017/07/11 | 1,646 | 1,814 | 1,640 | 1,772 | +122 | +7.4% | 586,200 |
| 2017/07/10 | 1,685 | 1,690 | 1,626 | 1,650 | +26 | +1.6% | 208,600 |
| 2017/07/07 | 1,580 | 1,682 | 1,565 | 1,624 | +17 | +1.1% | 438,900 |
| 2017/07/06 | 1,508 | 1,660 | 1,469 | 1,607 | +83 | +5.4% | 551,700 |
| 2017/07/05 | 1,573 | 1,582 | 1,517 | 1,524 | -65 | -4.1% | 394,000 |
| 2017/07/04 | 1,525 | 1,630 | 1,524 | 1,589 | +93 | +6.2% | 534,800 |
| 2017/07/03 | 1,474 | 1,507 | 1,421 | 1,496 | +64 | +4.5% | 334,500 |
| 2017/06/30 | 1,380 | 1,440 | 1,373 | 1,432 | +14 | +1% | 147,800 |
| 2017/06/29 | 1,359 | 1,445 | 1,359 | 1,418 | +77 | +5.7% | 287,000 |
| 2017/06/28 | 1,447 | 1,447 | 1,341 | 1,341 | -76 | -5.4% | 284,700 |
| 2017/06/27 | 1,477 | 1,483 | 1,401 | 1,417 | -70 | -4.7% | 454,600 |
| 2017/06/26 | 1,381 | 1,500 | 1,360 | 1,487 | +136 | +10.1% | 519,900 |
| 2017/06/23 | 1,426 | 1,440 | 1,331 | 1,351 | -41 | -2.9% | 372,900 |
| 2017/06/22 | 1,398 | 1,409 | 1,352 | 1,392 | +7 | +0.5% | 313,300 |
| 2017/06/21 | 1,301 | 1,400 | 1,275 | 1,385 | +63 | +4.8% | 320,400 |
| 2017/06/20 | 1,351 | 1,422 | 1,305 | 1,322 | +17 | +1.3% | 657,600 |
| 2017/06/19 | 1,200 | 1,340 | 1,186 | 1,305 | +156 | +13.6% | 700,700 |
| 2017/06/16 | 1,206 | 1,231 | 1,145 | 1,149 | -69 | -5.7% | 199,400 |
1951～
2000
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
