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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 5,270 | 5,270 | 5,050 | 5,050 | -210 | -4% | 159,800 |
| 2023/09/08 | 5,490 | 5,530 | 5,250 | 5,260 | -200 | -3.7% | 176,300 |
| 2023/09/07 | 5,530 | 5,540 | 5,340 | 5,460 | -220 | -3.9% | 324,700 |
| 2023/09/06 | 5,760 | 5,800 | 5,570 | 5,680 | -10 | -0.2% | 337,200 |
| 2023/09/05 | 5,390 | 5,690 | 5,320 | 5,690 | +310 | +5.8% | 417,300 |
| 2023/09/04 | 5,130 | 5,420 | 5,090 | 5,380 | +330 | +6.5% | 339,600 |
| 2023/09/01 | 5,030 | 5,060 | 4,905 | 5,050 | -10 | -0.2% | 248,600 |
| 2023/08/31 | 4,980 | 5,170 | 4,915 | 5,060 | +120 | +2.4% | 244,500 |
| 2023/08/30 | 5,080 | 5,080 | 4,885 | 4,940 | -15 | -0.3% | 235,100 |
| 2023/08/29 | 4,805 | 4,955 | 4,765 | 4,955 | +165 | +3.4% | 201,400 |
| 2023/08/28 | 4,795 | 4,805 | 4,690 | 4,790 | +65 | +1.4% | 180,700 |
| 2023/08/25 | 4,510 | 4,730 | 4,480 | 4,725 | +105 | +2.3% | 211,700 |
| 2023/08/24 | 4,815 | 4,845 | 4,590 | 4,620 | ±0 | ±0% | 284,300 |
| 2023/08/23 | 4,540 | 4,685 | 4,520 | 4,620 | +90 | +2% | 244,600 |
| 2023/08/22 | 4,600 | 4,660 | 4,435 | 4,530 | ±0 | ±0% | 281,800 |
| 2023/08/21 | 4,445 | 4,680 | 4,420 | 4,530 | +155 | +3.5% | 352,100 |
| 2023/08/18 | 4,590 | 4,640 | 4,375 | 4,375 | -170 | -3.7% | 407,700 |
| 2023/08/17 | 4,665 | 4,665 | 4,405 | 4,545 | -185 | -3.9% | 397,200 |
| 2023/08/16 | 4,705 | 4,860 | 4,665 | 4,730 | -5 | -0.1% | 297,700 |
| 2023/08/15 | 4,955 | 4,995 | 4,680 | 4,735 | -220 | -4.4% | 432,600 |
| 2023/08/14 | 4,985 | 5,090 | 4,895 | 4,955 | -25 | -0.5% | 215,500 |
| 2023/08/10 | 5,080 | 5,140 | 4,845 | 4,980 | -200 | -3.9% | 559,000 |
| 2023/08/09 | 5,200 | 5,280 | 5,020 | 5,180 | -30 | -0.6% | 406,800 |
| 2023/08/08 | 5,140 | 5,320 | 5,040 | 5,210 | +10 | +0.2% | 526,600 |
| 2023/08/07 | 4,855 | 5,270 | 4,810 | 5,200 | +305 | +6.2% | 775,300 |
| 2023/08/04 | 4,545 | 4,940 | 4,545 | 4,895 | +350 | +7.7% | 948,800 |
| 2023/08/03 | 4,365 | 4,580 | 4,345 | 4,545 | +110 | +2.5% | 473,000 |
| 2023/08/02 | 4,525 | 4,615 | 4,435 | 4,435 | -140 | -3.1% | 581,900 |
| 2023/08/01 | 4,300 | 4,610 | 4,300 | 4,575 | +320 | +7.5% | 793,600 |
| 2023/07/31 | 4,120 | 4,285 | 4,115 | 4,255 | +315 | +8% | 707,900 |
| 2023/07/28 | 3,960 | 3,975 | 3,805 | 3,940 | -20 | -0.5% | 555,300 |
| 2023/07/27 | 3,800 | 4,160 | 3,800 | 3,960 | +270 | +7.3% | 1,734,200 |
| 2023/07/26 | 3,575 | 3,695 | 3,520 | 3,690 | +145 | +4.1% | 452,400 |
| 2023/07/25 | 3,360 | 3,545 | 3,340 | 3,545 | +185 | +5.5% | 271,200 |
| 2023/07/24 | 3,285 | 3,360 | 3,245 | 3,360 | +80 | +2.4% | 153,200 |
| 2023/07/21 | 3,260 | 3,330 | 3,230 | 3,280 | -15 | -0.5% | 182,000 |
| 2023/07/20 | 3,320 | 3,340 | 3,260 | 3,295 | -85 | -2.5% | 153,300 |
| 2023/07/19 | 3,360 | 3,400 | 3,330 | 3,380 | +20 | +0.6% | 110,900 |
| 2023/07/18 | 3,475 | 3,490 | 3,340 | 3,360 | -85 | -2.5% | 166,800 |
| 2023/07/14 | 3,430 | 3,490 | 3,385 | 3,445 | +55 | +1.6% | 145,400 |
| 2023/07/13 | 3,340 | 3,410 | 3,320 | 3,390 | +50 | +1.5% | 147,300 |
| 2023/07/12 | 3,405 | 3,420 | 3,320 | 3,340 | -90 | -2.6% | 128,600 |
| 2023/07/11 | 3,455 | 3,485 | 3,375 | 3,430 | +10 | +0.3% | 116,500 |
| 2023/07/10 | 3,440 | 3,460 | 3,370 | 3,420 | -70 | -2% | 245,100 |
| 2023/07/07 | 3,510 | 3,560 | 3,465 | 3,490 | -90 | -2.5% | 194,200 |
| 2023/07/06 | 3,635 | 3,695 | 3,520 | 3,580 | -125 | -3.4% | 234,800 |
| 2023/07/05 | 3,825 | 3,835 | 3,690 | 3,705 | -120 | -3.1% | 155,000 |
| 2023/07/04 | 3,845 | 3,845 | 3,730 | 3,825 | -45 | -1.2% | 206,600 |
| 2023/07/03 | 3,785 | 3,885 | 3,770 | 3,870 | +55 | +1.4% | 185,500 |
| 2023/06/30 | 3,690 | 3,835 | 3,645 | 3,815 | +125 | +3.4% | 232,200 |
401～
450
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
