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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
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
