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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 2,904 | 3,035 | 2,902 | 2,998 | +82 | +2.8% | 176,200 |
| 2024/04/30 | 2,956 | 2,960 | 2,906 | 2,916 | -13 | -0.4% | 108,600 |
| 2024/04/26 | 2,885 | 2,929 | 2,866 | 2,929 | +73 | +2.6% | 192,900 |
| 2024/04/25 | 2,958 | 2,996 | 2,856 | 2,856 | -127 | -4.3% | 228,100 |
| 2024/04/24 | 3,075 | 3,095 | 2,971 | 2,983 | -52 | -1.7% | 141,700 |
| 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 |
1～
50
件表示中 / 2293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 | 299,800円 | +23.2% | +8.8% | 0.00% | 90.22倍 | 19.13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 |
| インソース | 79,900円 | +16.2% | +16.5% | 1.88% | 21.59倍 | 8.46倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| ＴＲＥＨＤ | 128,700円 | +2.3% | +1.3% | 3.11% | 20.03倍 | 0.99倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| 建設技研 | 471,000円 | -4.4% | -16.3% | 3.18% | 10.71倍 | 1.19倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| ＬＩＴＡＬＩＣＯ | 183,700円 | +24.1% | - | 0.44% | 19.00倍 | 7.59倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
市場注目の銘柄
チャート関連のコラム
