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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,810 | 3,840 | 3,720 | 3,820 | +10 | +0.3% | 201,700 |
| 2024/02/07 | 3,900 | 3,915 | 3,810 | 3,810 | -90 | -2.3% | 199,900 |
| 2024/02/06 | 3,935 | 3,945 | 3,880 | 3,900 | -50 | -1.3% | 136,500 |
| 2024/02/05 | 3,895 | 3,950 | 3,875 | 3,950 | +50 | +1.3% | 143,800 |
| 2024/02/02 | 3,960 | 3,980 | 3,900 | 3,900 | -45 | -1.1% | 178,400 |
| 2024/02/01 | 3,950 | 4,000 | 3,925 | 3,945 | -75 | -1.9% | 179,000 |
| 2024/01/31 | 3,955 | 4,025 | 3,865 | 4,020 | +45 | +1.1% | 296,400 |
| 2024/01/30 | 4,030 | 4,050 | 3,950 | 3,975 | -35 | -0.9% | 245,400 |
| 2024/01/29 | 4,100 | 4,100 | 3,990 | 4,010 | -160 | -3.8% | 290,100 |
| 2024/01/26 | 4,115 | 4,355 | 4,065 | 4,170 | +50 | +1.2% | 633,200 |
| 2024/01/25 | 4,000 | 4,120 | 3,930 | 4,120 | +95 | +2.4% | 417,500 |
| 2024/01/24 | 3,975 | 4,045 | 3,960 | 4,025 | +45 | +1.1% | 168,700 |
| 2024/01/23 | 4,035 | 4,110 | 3,950 | 3,980 | -15 | -0.4% | 289,700 |
| 2024/01/22 | 4,040 | 4,145 | 3,980 | 3,995 | -35 | -0.9% | 290,900 |
| 2024/01/19 | 4,045 | 4,080 | 4,010 | 4,030 | -5 | -0.1% | 165,000 |
| 2024/01/18 | 4,090 | 4,140 | 4,015 | 4,035 | -95 | -2.3% | 206,000 |
| 2024/01/17 | 4,400 | 4,400 | 4,130 | 4,130 | -270 | -6.1% | 479,900 |
| 2024/01/16 | 4,415 | 4,530 | 4,365 | 4,400 | +50 | +1.1% | 288,500 |
| 2024/01/15 | 4,260 | 4,350 | 4,205 | 4,350 | +55 | +1.3% | 168,900 |
| 2024/01/12 | 4,400 | 4,430 | 4,255 | 4,295 | -35 | -0.8% | 105,800 |
| 2024/01/11 | 4,380 | 4,385 | 4,290 | 4,330 | -50 | -1.1% | 183,400 |
| 2024/01/10 | 4,265 | 4,415 | 4,210 | 4,380 | +115 | +2.7% | 212,900 |
| 2024/01/09 | 4,270 | 4,310 | 4,175 | 4,265 | +5 | +0.1% | 197,700 |
| 2024/01/05 | 4,350 | 4,395 | 4,215 | 4,260 | -115 | -2.6% | 265,300 |
| 2024/01/04 | 4,245 | 4,420 | 4,200 | 4,375 | +20 | +0.5% | 210,000 |
| 2023/12/29 | 4,420 | 4,485 | 4,325 | 4,355 | -95 | -2.1% | 147,700 |
| 2023/12/28 | 4,510 | 4,535 | 4,410 | 4,450 | -25 | -0.6% | 211,800 |
| 2023/12/27 | 4,320 | 4,475 | 4,320 | 4,475 | +200 | +4.7% | 250,000 |
| 2023/12/26 | 4,280 | 4,450 | 4,270 | 4,275 | -5 | -0.1% | 199,500 |
| 2023/12/25 | 4,215 | 4,335 | 4,205 | 4,280 | +35 | +0.8% | 108,300 |
| 2023/12/22 | 4,340 | 4,370 | 4,245 | 4,245 | -60 | -1.4% | 113,300 |
| 2023/12/21 | 4,225 | 4,340 | 4,220 | 4,305 | +10 | +0.2% | 113,500 |
| 2023/12/20 | 4,360 | 4,360 | 4,255 | 4,295 | -55 | -1.3% | 197,600 |
| 2023/12/19 | 4,125 | 4,350 | 4,090 | 4,350 | +205 | +4.9% | 198,600 |
| 2023/12/18 | 4,235 | 4,235 | 4,125 | 4,145 | -135 | -3.2% | 148,400 |
| 2023/12/15 | 4,210 | 4,330 | 4,110 | 4,280 | +30 | +0.7% | 200,900 |
| 2023/12/14 | 4,360 | 4,395 | 4,230 | 4,250 | +50 | +1.2% | 280,800 |
| 2023/12/13 | 4,045 | 4,210 | 4,045 | 4,200 | +140 | +3.4% | 258,100 |
| 2023/12/12 | 4,185 | 4,210 | 4,045 | 4,060 | -90 | -2.2% | 185,800 |
| 2023/12/11 | 4,140 | 4,230 | 4,120 | 4,150 | +90 | +2.2% | 244,500 |
| 2023/12/08 | 3,955 | 4,125 | 3,950 | 4,060 | +35 | +0.9% | 251,600 |
| 2023/12/07 | 4,245 | 4,275 | 4,025 | 4,025 | -315 | -7.3% | 556,900 |
| 2023/12/06 | 4,465 | 4,475 | 4,335 | 4,340 | -125 | -2.8% | 336,800 |
| 2023/12/05 | 4,675 | 4,690 | 4,465 | 4,465 | -235 | -5% | 329,700 |
| 2023/12/04 | 4,525 | 4,700 | 4,450 | 4,700 | +220 | +4.9% | 294,100 |
| 2023/12/01 | 4,595 | 4,610 | 4,465 | 4,480 | -230 | -4.9% | 402,100 |
| 2023/11/30 | 4,590 | 4,785 | 4,565 | 4,710 | +65 | +1.4% | 412,800 |
| 2023/11/29 | 4,645 | 4,725 | 4,535 | 4,645 | -5 | -0.1% | 274,600 |
| 2023/11/28 | 4,405 | 4,665 | 4,405 | 4,650 | +220 | +5% | 528,600 |
| 2023/11/27 | 4,420 | 4,580 | 4,395 | 4,430 | +150 | +3.5% | 488,400 |
301～
350
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
