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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 4,075 | 4,100 | 3,985 | 4,085 | -35 | -0.8% | 148,200 |
| 2022/08/22 | 4,210 | 4,225 | 4,100 | 4,120 | -200 | -4.6% | 235,300 |
| 2022/08/19 | 4,335 | 4,435 | 4,300 | 4,320 | +35 | +0.8% | 247,300 |
| 2022/08/18 | 4,250 | 4,310 | 4,155 | 4,285 | -65 | -1.5% | 184,400 |
| 2022/08/17 | 4,245 | 4,415 | 4,195 | 4,350 | +10 | +0.2% | 238,600 |
| 2022/08/16 | 4,010 | 4,345 | 4,010 | 4,340 | +380 | +9.6% | 463,200 |
| 2022/08/15 | 3,965 | 3,980 | 3,905 | 3,960 | +45 | +1.1% | 100,300 |
| 2022/08/12 | 3,830 | 3,925 | 3,810 | 3,915 | +155 | +4.1% | 196,900 |
| 2022/08/10 | 3,895 | 3,925 | 3,740 | 3,760 | -115 | -3% | 164,500 |
| 2022/08/09 | 3,930 | 3,945 | 3,830 | 3,875 | -35 | -0.9% | 118,100 |
| 2022/08/08 | 3,900 | 3,930 | 3,850 | 3,910 | -40 | -1% | 161,700 |
| 2022/08/05 | 3,880 | 3,980 | 3,870 | 3,950 | +120 | +3.1% | 292,700 |
| 2022/08/04 | 3,850 | 3,860 | 3,755 | 3,830 | +70 | +1.9% | 208,800 |
| 2022/08/03 | 3,700 | 3,760 | 3,655 | 3,760 | +105 | +2.9% | 198,300 |
| 2022/08/02 | 3,715 | 3,790 | 3,655 | 3,655 | -75 | -2% | 248,200 |
| 2022/08/01 | 3,750 | 3,810 | 3,660 | 3,730 | -70 | -1.8% | 281,100 |
| 2022/07/29 | 3,820 | 3,925 | 3,790 | 3,800 | +50 | +1.3% | 486,700 |
| 2022/07/28 | 3,990 | 3,995 | 3,750 | 3,750 | -510 | -12% | 961,700 |
| 2022/07/27 | 4,300 | 4,360 | 4,230 | 4,260 | -45 | -1% | 159,600 |
| 2022/07/26 | 4,290 | 4,335 | 4,230 | 4,305 | +15 | +0.3% | 164,800 |
| 2022/07/25 | 4,350 | 4,425 | 4,285 | 4,290 | -130 | -2.9% | 138,000 |
| 2022/07/22 | 4,545 | 4,560 | 4,415 | 4,420 | -125 | -2.8% | 212,200 |
| 2022/07/21 | 4,450 | 4,665 | 4,450 | 4,545 | +175 | +4% | 356,700 |
| 2022/07/20 | 4,330 | 4,385 | 4,305 | 4,370 | +110 | +2.6% | 179,400 |
| 2022/07/19 | 4,260 | 4,265 | 4,145 | 4,260 | +70 | +1.7% | 116,100 |
| 2022/07/15 | 4,185 | 4,265 | 4,110 | 4,190 | -10 | -0.2% | 149,200 |
| 2022/07/14 | 4,160 | 4,240 | 4,100 | 4,200 | +60 | +1.4% | 204,400 |
| 2022/07/13 | 4,080 | 4,235 | 4,045 | 4,140 | +15 | +0.4% | 187,400 |
| 2022/07/12 | 4,125 | 4,240 | 4,070 | 4,125 | -70 | -1.7% | 252,900 |
| 2022/07/11 | 4,550 | 4,600 | 4,195 | 4,195 | -285 | -6.4% | 327,800 |
| 2022/07/08 | 4,360 | 4,530 | 4,225 | 4,480 | +245 | +5.8% | 397,900 |
| 2022/07/07 | 4,365 | 4,570 | 4,230 | 4,235 | -15 | -0.4% | 533,600 |
| 2022/07/06 | 4,225 | 4,365 | 4,200 | 4,250 | +165 | +4% | 388,400 |
| 2022/07/05 | 4,000 | 4,120 | 3,970 | 4,085 | +125 | +3.2% | 296,600 |
| 2022/07/04 | 3,845 | 3,990 | 3,825 | 3,960 | +175 | +4.6% | 200,500 |
| 2022/07/01 | 3,865 | 3,920 | 3,750 | 3,785 | -20 | -0.5% | 219,000 |
| 2022/06/30 | 3,960 | 4,035 | 3,800 | 3,805 | -115 | -2.9% | 207,100 |
| 2022/06/29 | 3,820 | 3,940 | 3,805 | 3,920 | -15 | -0.4% | 241,900 |
| 2022/06/28 | 3,875 | 3,940 | 3,860 | 3,935 | +10 | +0.3% | 226,700 |
| 2022/06/27 | 3,950 | 4,020 | 3,870 | 3,925 | +45 | +1.2% | 318,000 |
| 2022/06/24 | 3,655 | 3,905 | 3,655 | 3,880 | +340 | +9.6% | 343,100 |
| 2022/06/23 | 3,570 | 3,660 | 3,525 | 3,540 | ±0 | ±0% | 184,600 |
| 2022/06/22 | 3,705 | 3,725 | 3,530 | 3,540 | -115 | -3.1% | 181,800 |
| 2022/06/21 | 3,590 | 3,720 | 3,550 | 3,655 | +115 | +3.2% | 190,600 |
| 2022/06/20 | 3,615 | 3,650 | 3,455 | 3,540 | -5 | -0.1% | 244,900 |
| 2022/06/17 | 3,515 | 3,600 | 3,435 | 3,545 | -75 | -2.1% | 298,800 |
| 2022/06/16 | 4,010 | 4,010 | 3,620 | 3,620 | -220 | -5.7% | 243,400 |
| 2022/06/15 | 3,825 | 3,965 | 3,825 | 3,840 | -55 | -1.4% | 242,900 |
| 2022/06/14 | 3,525 | 3,990 | 3,505 | 3,895 | +255 | +7% | 416,300 |
| 2022/06/13 | 3,700 | 3,785 | 3,615 | 3,640 | -255 | -6.5% | 299,300 |
651～
700
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 | 259,300円 | +23.6% | +0.4% | 0.00% | 61.65倍 | 12.55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 | 257,000円 | +1.2% | -4.1% | 3.35% | 17.93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 |
| カーブスＨＤ | 67,100円 | +7.2% | +14.2% | 2.53% | 15.45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 | 65,800円 | +8.2% | +27.0% | 1.82% | 14.39倍 | 3.23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 | 63,500円 | +13.5% | +3.6% | 3.46% | 35.59倍 | 3.64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
