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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 2,949 | 3,035 | 2,935 | 3,015 | +66 | +2.2% | 130,700 |
| 2022/11/04 | 2,960 | 2,974 | 2,917 | 2,949 | -61 | -2% | 301,000 |
| 2022/11/02 | 3,080 | 3,095 | 3,000 | 3,010 | -100 | -3.2% | 211,400 |
| 2022/11/01 | 3,180 | 3,200 | 3,110 | 3,110 | -70 | -2.2% | 151,600 |
| 2022/10/31 | 3,280 | 3,295 | 3,165 | 3,180 | -60 | -1.9% | 186,900 |
| 2022/10/28 | 3,265 | 3,300 | 3,180 | 3,240 | -75 | -2.3% | 210,300 |
| 2022/10/27 | 3,445 | 3,485 | 3,290 | 3,315 | -175 | -5% | 536,100 |
| 2022/10/26 | 3,420 | 3,535 | 3,410 | 3,490 | +140 | +4.2% | 267,300 |
| 2022/10/25 | 3,345 | 3,410 | 3,325 | 3,350 | +5 | +0.1% | 128,600 |
| 2022/10/24 | 3,385 | 3,405 | 3,300 | 3,345 | -10 | -0.3% | 150,000 |
| 2022/10/21 | 3,440 | 3,480 | 3,350 | 3,355 | -85 | -2.5% | 106,100 |
| 2022/10/20 | 3,340 | 3,475 | 3,320 | 3,440 | +55 | +1.6% | 126,800 |
| 2022/10/19 | 3,435 | 3,440 | 3,360 | 3,385 | -40 | -1.2% | 98,800 |
| 2022/10/18 | 3,345 | 3,460 | 3,330 | 3,425 | +175 | +5.4% | 223,700 |
| 2022/10/17 | 3,300 | 3,310 | 3,180 | 3,250 | -125 | -3.7% | 214,900 |
| 2022/10/14 | 3,370 | 3,390 | 3,300 | 3,375 | +45 | +1.4% | 164,000 |
| 2022/10/13 | 3,430 | 3,430 | 3,315 | 3,330 | -100 | -2.9% | 124,800 |
| 2022/10/12 | 3,445 | 3,465 | 3,355 | 3,430 | -10 | -0.3% | 122,400 |
| 2022/10/11 | 3,505 | 3,515 | 3,430 | 3,440 | -165 | -4.6% | 172,200 |
| 2022/10/07 | 3,695 | 3,710 | 3,590 | 3,605 | -140 | -3.7% | 112,800 |
| 2022/10/06 | 3,645 | 3,745 | 3,645 | 3,745 | +50 | +1.4% | 101,100 |
| 2022/10/05 | 3,775 | 3,795 | 3,640 | 3,695 | -10 | -0.3% | 90,000 |
| 2022/10/04 | 3,695 | 3,720 | 3,645 | 3,705 | +45 | +1.2% | 145,600 |
| 2022/10/03 | 3,650 | 3,710 | 3,510 | 3,660 | +75 | +2.1% | 99,200 |
| 2022/09/30 | 3,745 | 3,765 | 3,585 | 3,585 | -205 | -5.4% | 147,900 |
| 2022/09/29 | 3,690 | 3,820 | 3,640 | 3,790 | +240 | +6.8% | 411,200 |
| 2022/09/28 | 3,495 | 3,570 | 3,460 | 3,550 | +80 | +2.3% | 225,200 |
| 2022/09/27 | 3,400 | 3,485 | 3,380 | 3,470 | +135 | +4% | 107,000 |
| 2022/09/26 | 3,390 | 3,390 | 3,335 | 3,335 | -85 | -2.5% | 118,500 |
| 2022/09/22 | 3,350 | 3,480 | 3,330 | 3,420 | +30 | +0.9% | 115,000 |
| 2022/09/21 | 3,460 | 3,470 | 3,350 | 3,390 | -100 | -2.9% | 132,900 |
| 2022/09/20 | 3,580 | 3,595 | 3,455 | 3,490 | -65 | -1.8% | 132,000 |
| 2022/09/16 | 3,630 | 3,665 | 3,545 | 3,555 | -50 | -1.4% | 121,000 |
| 2022/09/15 | 3,595 | 3,625 | 3,525 | 3,605 | +65 | +1.8% | 93,900 |
| 2022/09/14 | 3,465 | 3,550 | 3,455 | 3,540 | -130 | -3.5% | 184,100 |
| 2022/09/13 | 3,685 | 3,700 | 3,625 | 3,670 | +25 | +0.7% | 109,700 |
| 2022/09/12 | 3,595 | 3,670 | 3,535 | 3,645 | +120 | +3.4% | 170,500 |
| 2022/09/09 | 3,500 | 3,580 | 3,470 | 3,525 | +55 | +1.6% | 214,600 |
| 2022/09/08 | 3,565 | 3,590 | 3,455 | 3,470 | -25 | -0.7% | 213,300 |
| 2022/09/07 | 3,620 | 3,620 | 3,480 | 3,495 | -150 | -4.1% | 230,500 |
| 2022/09/06 | 3,620 | 3,715 | 3,555 | 3,645 | -5 | -0.1% | 168,200 |
| 2022/09/05 | 3,470 | 3,655 | 3,450 | 3,650 | +120 | +3.4% | 200,300 |
| 2022/09/02 | 3,685 | 3,705 | 3,505 | 3,530 | -150 | -4.1% | 423,800 |
| 2022/09/01 | 3,805 | 3,815 | 3,670 | 3,680 | -180 | -4.7% | 263,000 |
| 2022/08/31 | 3,865 | 3,895 | 3,820 | 3,860 | -60 | -1.5% | 186,400 |
| 2022/08/30 | 3,920 | 3,935 | 3,865 | 3,920 | +35 | +0.9% | 116,400 |
| 2022/08/29 | 3,835 | 3,895 | 3,790 | 3,885 | -160 | -4% | 241,600 |
| 2022/08/26 | 4,155 | 4,165 | 4,010 | 4,045 | -75 | -1.8% | 165,800 |
| 2022/08/25 | 4,050 | 4,125 | 4,050 | 4,120 | +80 | +2% | 109,800 |
| 2022/08/24 | 4,085 | 4,185 | 4,025 | 4,040 | -45 | -1.1% | 205,700 |
601～
650
件表示中 / 2529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 | 260,200円 | +23.6% | +0.4% | 0.00% | 61.86倍 | 12.59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 | 262,300円 | +1.2% | -4.1% | 3.28% | 18.30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 |
| カーブスＨＤ | 67,200円 | +7.2% | +14.2% | 2.53% | 15.47倍 | 3.04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 |
| ＪＰＨＤ | 66,000円 | +8.2% | +27.0% | 1.82% | 14.43倍 | 3.24倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ＳＢＩＧアセット | 64,300円 | +13.5% | +3.6% | 3.42% | 36.04倍 | 3.69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
