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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 2,643 | 2,758 | 2,642 | 2,750 | +146 | +5.6% | 218,200 |
| 2023/01/20 | 2,629 | 2,646 | 2,586 | 2,604 | -32 | -1.2% | 68,200 |
| 2023/01/19 | 2,640 | 2,656 | 2,595 | 2,636 | -4 | -0.2% | 72,200 |
| 2023/01/18 | 2,604 | 2,647 | 2,547 | 2,640 | +82 | +3.2% | 116,400 |
| 2023/01/17 | 2,569 | 2,598 | 2,558 | 2,558 | -17 | -0.7% | 48,600 |
| 2023/01/16 | 2,565 | 2,619 | 2,558 | 2,575 | -38 | -1.5% | 62,200 |
| 2023/01/13 | 2,590 | 2,627 | 2,578 | 2,613 | -16 | -0.6% | 95,000 |
| 2023/01/12 | 2,678 | 2,698 | 2,602 | 2,629 | -19 | -0.7% | 79,700 |
| 2023/01/11 | 2,651 | 2,682 | 2,625 | 2,648 | +29 | +1.1% | 75,100 |
| 2023/01/10 | 2,620 | 2,660 | 2,593 | 2,619 | +23 | +0.9% | 81,300 |
| 2023/01/06 | 2,550 | 2,599 | 2,520 | 2,596 | +18 | +0.7% | 82,700 |
| 2023/01/05 | 2,608 | 2,668 | 2,577 | 2,578 | -8 | -0.3% | 126,100 |
| 2023/01/04 | 2,602 | 2,672 | 2,577 | 2,586 | -10 | -0.4% | 116,500 |
| 2022/12/30 | 2,620 | 2,678 | 2,570 | 2,596 | +66 | +2.6% | 154,000 |
| 2022/12/29 | 2,527 | 2,564 | 2,511 | 2,530 | -3 | -0.1% | 104,200 |
| 2022/12/28 | 2,524 | 2,555 | 2,489 | 2,533 | -36 | -1.4% | 205,100 |
| 2022/12/27 | 2,517 | 2,623 | 2,512 | 2,569 | +52 | +2.1% | 255,300 |
| 2022/12/26 | 2,585 | 2,603 | 2,511 | 2,517 | -99 | -3.8% | 267,700 |
| 2022/12/23 | 2,625 | 2,644 | 2,596 | 2,616 | -46 | -1.7% | 148,100 |
| 2022/12/22 | 2,698 | 2,784 | 2,627 | 2,662 | -86 | -3.1% | 308,100 |
| 2022/12/21 | 2,642 | 2,830 | 2,591 | 2,748 | +97 | +3.7% | 447,500 |
| 2022/12/20 | 2,885 | 2,886 | 2,646 | 2,651 | -284 | -9.7% | 523,200 |
| 2022/12/19 | 2,949 | 2,957 | 2,892 | 2,935 | -59 | -2% | 224,200 |
| 2022/12/16 | 2,960 | 3,010 | 2,952 | 2,994 | -36 | -1.2% | 122,200 |
| 2022/12/15 | 3,030 | 3,035 | 2,996 | 3,030 | ±0 | ±0% | 104,400 |
| 2022/12/14 | 3,080 | 3,130 | 3,030 | 3,030 | +10 | +0.3% | 129,700 |
| 2022/12/13 | 3,100 | 3,125 | 3,010 | 3,020 | -35 | -1.1% | 82,500 |
| 2022/12/12 | 3,080 | 3,110 | 3,055 | 3,055 | -40 | -1.3% | 58,500 |
| 2022/12/09 | 3,085 | 3,125 | 3,050 | 3,095 | +65 | +2.1% | 104,300 |
| 2022/12/08 | 3,115 | 3,135 | 3,010 | 3,030 | -70 | -2.3% | 108,800 |
| 2022/12/07 | 3,000 | 3,135 | 2,995 | 3,100 | +104 | +3.5% | 159,700 |
| 2022/12/06 | 3,000 | 3,055 | 2,966 | 2,996 | -14 | -0.5% | 160,100 |
| 2022/12/05 | 3,110 | 3,130 | 2,995 | 3,010 | -85 | -2.7% | 99,400 |
| 2022/12/02 | 3,135 | 3,200 | 3,095 | 3,095 | -20 | -0.6% | 102,600 |
| 2022/12/01 | 3,200 | 3,260 | 3,115 | 3,115 | +20 | +0.6% | 189,200 |
| 2022/11/30 | 3,130 | 3,145 | 3,065 | 3,095 | -45 | -1.4% | 121,500 |
| 2022/11/29 | 3,050 | 3,145 | 3,025 | 3,140 | +25 | +0.8% | 125,000 |
| 2022/11/28 | 3,045 | 3,125 | 3,020 | 3,115 | +20 | +0.6% | 97,700 |
| 2022/11/25 | 3,110 | 3,155 | 3,090 | 3,095 | +35 | +1.1% | 88,300 |
| 2022/11/24 | 3,085 | 3,120 | 3,045 | 3,060 | +67 | +2.2% | 98,600 |
| 2022/11/22 | 3,055 | 3,075 | 2,993 | 2,993 | -57 | -1.9% | 80,100 |
| 2022/11/21 | 2,994 | 3,070 | 2,971 | 3,050 | +15 | +0.5% | 83,300 |
| 2022/11/18 | 3,095 | 3,095 | 3,000 | 3,035 | -60 | -1.9% | 144,400 |
| 2022/11/17 | 3,130 | 3,180 | 3,065 | 3,095 | -85 | -2.7% | 124,500 |
| 2022/11/16 | 3,160 | 3,220 | 3,125 | 3,180 | +40 | +1.3% | 157,800 |
| 2022/11/15 | 3,150 | 3,235 | 3,115 | 3,140 | -70 | -2.2% | 166,500 |
| 2022/11/14 | 3,100 | 3,250 | 3,045 | 3,210 | +155 | +5.1% | 310,900 |
| 2022/11/11 | 2,947 | 3,090 | 2,934 | 3,055 | +208 | +7.3% | 505,600 |
| 2022/11/10 | 2,930 | 2,941 | 2,837 | 2,847 | -91 | -3.1% | 343,300 |
| 2022/11/09 | 3,000 | 3,035 | 2,932 | 2,938 | -62 | -2.1% | 195,200 |
551～
600
件表示中 / 2530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 | 261,500円 | +23.6% | +0.4% | 0.00% | 62.17倍 | 12.65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 | 67,700円 | +7.2% | +14.2% | 2.51% | 15.58倍 | 3.07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 | 255,400円 | +1.2% | -4.1% | 3.37% | 17.82倍 | 0.76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 |
| ストライク | 297,100円 | +23.0% | +24.1% | 3.43% | 10.13倍 | 3.09倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ＳＢＩＧアセット | 64,000円 | +13.5% | +3.6% | 3.44% | 35.87倍 | 3.67倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
