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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,200 | 3,285 | 3,200 | 3,280 | +30 | +0.9% | 121,500 |
| 2025/07/03 | 3,250 | 3,320 | 3,190 | 3,250 | ±0 | ±0% | 104,700 |
| 2025/07/02 | 3,250 | 3,335 | 3,210 | 3,250 | -65 | -2% | 135,000 |
| 2025/07/01 | 3,180 | 3,390 | 3,160 | 3,315 | +175 | +5.6% | 281,300 |
| 2025/06/30 | 3,110 | 3,150 | 3,075 | 3,140 | +100 | +3.3% | 77,400 |
| 2025/06/27 | 3,080 | 3,115 | 3,035 | 3,040 | -15 | -0.5% | 73,800 |
| 2025/06/26 | 3,125 | 3,175 | 3,010 | 3,055 | -30 | -1% | 123,500 |
| 2025/06/25 | 3,075 | 3,090 | 3,025 | 3,085 | +10 | +0.3% | 74,900 |
| 2025/06/24 | 3,030 | 3,120 | 3,020 | 3,075 | +98 | +3.3% | 124,400 |
| 2025/06/23 | 2,952 | 2,988 | 2,932 | 2,977 | -14 | -0.5% | 77,700 |
| 2025/06/20 | 3,005 | 3,025 | 2,913 | 2,991 | -24 | -0.8% | 141,000 |
| 2025/06/19 | 3,020 | 3,065 | 3,015 | 3,015 | -50 | -1.6% | 114,200 |
| 2025/06/18 | 3,045 | 3,110 | 3,040 | 3,065 | ±0 | ±0% | 72,400 |
| 2025/06/17 | 3,060 | 3,115 | 3,035 | 3,065 | -30 | -1% | 74,000 |
| 2025/06/16 | 3,015 | 3,120 | 3,005 | 3,095 | +30 | +1% | 98,100 |
| 2025/06/13 | 3,225 | 3,235 | 3,045 | 3,065 | -185 | -5.7% | 195,000 |
| 2025/06/12 | 3,265 | 3,310 | 3,210 | 3,250 | +5 | +0.2% | 67,100 |
| 2025/06/11 | 3,280 | 3,365 | 3,220 | 3,245 | -5 | -0.2% | 120,300 |
| 2025/06/10 | 3,300 | 3,305 | 3,230 | 3,250 | -25 | -0.8% | 62,900 |
| 2025/06/09 | 3,295 | 3,310 | 3,210 | 3,275 | +15 | +0.5% | 90,400 |
| 2025/06/06 | 3,310 | 3,330 | 3,250 | 3,260 | -60 | -1.8% | 109,000 |
| 2025/06/05 | 3,340 | 3,380 | 3,305 | 3,320 | +5 | +0.2% | 159,000 |
| 2025/06/04 | 3,340 | 3,385 | 3,250 | 3,315 | +25 | +0.8% | 212,800 |
| 2025/06/03 | 3,120 | 3,290 | 3,090 | 3,290 | +220 | +7.2% | 182,100 |
| 2025/06/02 | 3,095 | 3,095 | 3,055 | 3,070 | -35 | -1.1% | 48,400 |
| 2025/05/30 | 3,085 | 3,135 | 3,050 | 3,105 | -10 | -0.3% | 76,600 |
| 2025/05/29 | 3,130 | 3,150 | 3,100 | 3,115 | ±0 | ±0% | 50,600 |
| 2025/05/28 | 3,155 | 3,185 | 3,110 | 3,115 | -30 | -1% | 64,000 |
| 2025/05/27 | 3,125 | 3,195 | 3,105 | 3,145 | ±0 | ±0% | 84,800 |
| 2025/05/26 | 3,030 | 3,150 | 3,005 | 3,145 | +149 | +5% | 141,300 |
| 2025/05/23 | 3,005 | 3,095 | 2,959 | 2,996 | +18 | +0.6% | 240,700 |
| 2025/05/22 | 3,005 | 3,070 | 2,971 | 2,978 | -52 | -1.7% | 119,700 |
| 2025/05/21 | 3,035 | 3,070 | 3,005 | 3,030 | -5 | -0.2% | 101,800 |
| 2025/05/20 | 3,245 | 3,260 | 3,010 | 3,035 | -5 | -0.2% | 265,400 |
| 2025/05/19 | 3,055 | 3,100 | 2,968 | 3,040 | -50 | -1.6% | 254,000 |
| 2025/05/16 | 2,958 | 3,145 | 2,958 | 3,090 | +132 | +4.5% | 377,100 |
| 2025/05/15 | 3,010 | 3,190 | 2,926 | 2,958 | +223 | +8.2% | 848,400 |
| 2025/05/14 | 2,680 | 2,735 | 2,650 | 2,735 | +43 | +1.6% | 152,800 |
| 2025/05/13 | 2,696 | 2,742 | 2,687 | 2,692 | +17 | +0.6% | 131,100 |
| 2025/05/12 | 2,711 | 2,726 | 2,639 | 2,675 | -42 | -1.5% | 113,100 |
| 2025/05/09 | 2,655 | 2,731 | 2,631 | 2,717 | +37 | +1.4% | 134,500 |
| 2025/05/08 | 2,636 | 2,691 | 2,591 | 2,680 | -6 | -0.2% | 209,200 |
| 2025/05/07 | 2,753 | 2,764 | 2,677 | 2,686 | -117 | -4.2% | 150,600 |
| 2025/05/02 | 2,785 | 2,835 | 2,747 | 2,803 | -26 | -0.9% | 130,800 |
| 2025/05/01 | 2,850 | 2,861 | 2,757 | 2,829 | -25 | -0.9% | 79,100 |
| 2025/04/30 | 2,815 | 2,874 | 2,802 | 2,854 | +71 | +2.6% | 95,200 |
| 2025/04/28 | 2,690 | 2,786 | 2,690 | 2,783 | +93 | +3.5% | 90,800 |
| 2025/04/25 | 2,660 | 2,710 | 2,658 | 2,690 | +52 | +2% | 83,200 |
| 2025/04/24 | 2,620 | 2,638 | 2,570 | 2,638 | +18 | +0.7% | 65,800 |
| 2025/04/23 | 2,637 | 2,657 | 2,593 | 2,620 | +14 | +0.5% | 67,700 |
1～
50
件表示中 / 2581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 | 328,000円 | +14.4% | +42.3% | 0.00% | 61.75倍 | 13.77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 |
| Ｍ＆Ａ総研Ｈ | 129,400円 | +8.5% | -31.7% | 0.00% | 18.15倍 | 6.78倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| Ｐ Ｉ | 60,200円 | +9.9% | +5.8% | 4.32% | 14.38倍 | 1.66倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| 応用地 | 293,900円 | +1.2% | -4.1% | 2.93% | 20.29倍 | 0.86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 |
| ＴＲＥＨＤ | 135,900円 | +0.5% | -23.1% | 3.31% | 5.72倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
