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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,070 | 3,070 | 3,005 | 3,035 | -35 | -1.1% | 108,100 |
| 2024/04/22 | 3,010 | 3,085 | 3,010 | 3,070 | +60 | +2% | 87,300 |
| 2024/04/19 | 2,996 | 3,050 | 2,934 | 3,010 | +14 | +0.5% | 208,300 |
| 2024/04/18 | 2,934 | 3,080 | 2,931 | 2,996 | +62 | +2.1% | 333,000 |
| 2024/04/17 | 3,095 | 3,095 | 2,908 | 2,934 | -161 | -5.2% | 332,900 |
| 2024/04/16 | 3,075 | 3,135 | 3,045 | 3,095 | -45 | -1.4% | 152,500 |
| 2024/04/15 | 3,110 | 3,185 | 3,090 | 3,140 | +5 | +0.2% | 110,800 |
| 2024/04/12 | 3,130 | 3,160 | 3,105 | 3,135 | +25 | +0.8% | 97,900 |
| 2024/04/11 | 3,135 | 3,135 | 3,095 | 3,110 | -55 | -1.7% | 111,900 |
| 2024/04/10 | 3,195 | 3,235 | 3,150 | 3,165 | -35 | -1.1% | 75,000 |
| 2024/04/09 | 3,200 | 3,240 | 3,165 | 3,200 | +20 | +0.6% | 107,900 |
| 2024/04/08 | 3,170 | 3,200 | 3,140 | 3,180 | +25 | +0.8% | 95,700 |
| 2024/04/05 | 3,125 | 3,180 | 3,115 | 3,155 | -15 | -0.5% | 173,800 |
| 2024/04/04 | 3,220 | 3,245 | 3,135 | 3,170 | -35 | -1.1% | 210,400 |
| 2024/04/03 | 3,170 | 3,225 | 3,150 | 3,205 | -10 | -0.3% | 136,000 |
| 2024/04/02 | 3,300 | 3,300 | 3,205 | 3,215 | -200 | -5.9% | 304,000 |
| 2024/04/01 | 3,445 | 3,510 | 3,390 | 3,415 | +20 | +0.6% | 242,400 |
| 2024/03/29 | 3,340 | 3,480 | 3,330 | 3,395 | +65 | +2% | 258,600 |
| 2024/03/28 | 3,255 | 3,365 | 3,250 | 3,330 | +45 | +1.4% | 205,800 |
| 2024/03/27 | 3,345 | 3,345 | 3,280 | 3,285 | -50 | -1.5% | 135,500 |
| 2024/03/26 | 3,400 | 3,445 | 3,295 | 3,335 | -115 | -3.3% | 341,500 |
| 2024/03/25 | 3,535 | 3,575 | 3,450 | 3,450 | -125 | -3.5% | 184,500 |
| 2024/03/22 | 3,545 | 3,590 | 3,515 | 3,575 | +25 | +0.7% | 111,900 |
| 2024/03/21 | 3,530 | 3,590 | 3,525 | 3,550 | +40 | +1.1% | 128,500 |
| 2024/03/19 | 3,545 | 3,590 | 3,485 | 3,510 | -85 | -2.4% | 109,500 |
| 2024/03/18 | 3,450 | 3,625 | 3,450 | 3,595 | +130 | +3.8% | 183,700 |
| 2024/03/15 | 3,480 | 3,480 | 3,410 | 3,465 | -35 | -1% | 199,500 |
| 2024/03/14 | 3,500 | 3,545 | 3,395 | 3,500 | -30 | -0.8% | 231,500 |
| 2024/03/13 | 3,585 | 3,620 | 3,520 | 3,530 | -75 | -2.1% | 245,400 |
| 2024/03/12 | 3,370 | 3,630 | 3,305 | 3,605 | +205 | +6% | 359,400 |
| 2024/03/11 | 3,415 | 3,500 | 3,360 | 3,400 | -80 | -2.3% | 333,500 |
| 2024/03/08 | 3,570 | 3,570 | 3,475 | 3,480 | -140 | -3.9% | 345,600 |
| 2024/03/07 | 3,770 | 3,770 | 3,600 | 3,620 | -140 | -3.7% | 441,700 |
| 2024/03/06 | 3,775 | 3,800 | 3,740 | 3,760 | -70 | -1.8% | 279,800 |
| 2024/03/05 | 3,950 | 3,950 | 3,790 | 3,830 | -190 | -4.7% | 416,100 |
| 2024/03/04 | 4,210 | 4,210 | 3,980 | 4,020 | -220 | -5.2% | 345,300 |
| 2024/03/01 | 4,190 | 4,275 | 4,125 | 4,240 | +70 | +1.7% | 245,500 |
| 2024/02/29 | 4,085 | 4,195 | 4,075 | 4,170 | +70 | +1.7% | 209,100 |
| 2024/02/28 | 4,000 | 4,160 | 3,965 | 4,100 | +130 | +3.3% | 284,200 |
| 2024/02/27 | 4,015 | 4,020 | 3,920 | 3,970 | -25 | -0.6% | 175,400 |
| 2024/02/26 | 3,730 | 4,045 | 3,700 | 3,995 | +310 | +8.4% | 523,400 |
| 2024/02/22 | 3,715 | 3,745 | 3,615 | 3,685 | -15 | -0.4% | 179,800 |
| 2024/02/21 | 3,770 | 3,775 | 3,675 | 3,700 | -100 | -2.6% | 222,000 |
| 2024/02/20 | 3,910 | 3,940 | 3,765 | 3,800 | -80 | -2.1% | 237,900 |
| 2024/02/19 | 3,980 | 4,010 | 3,870 | 3,880 | -170 | -4.2% | 271,200 |
| 2024/02/16 | 3,880 | 4,080 | 3,770 | 4,050 | +200 | +5.2% | 495,800 |
| 2024/02/15 | 4,125 | 4,125 | 3,810 | 3,850 | -60 | -1.5% | 579,400 |
| 2024/02/14 | 3,880 | 3,940 | 3,810 | 3,910 | -40 | -1% | 244,600 |
| 2024/02/13 | 3,795 | 3,955 | 3,795 | 3,950 | +210 | +5.6% | 345,500 |
| 2024/02/09 | 3,820 | 3,880 | 3,740 | 3,740 | -80 | -2.1% | 129,400 |
251～
300
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
