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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 7,040 | 7,280 | 6,980 | 7,130 | +290 | +4.2% | 295,500 |
| 2021/10/29 | 6,940 | 7,030 | 6,660 | 6,840 | -180 | -2.6% | 504,000 |
| 2021/10/28 | 7,020 | 7,400 | 6,950 | 7,020 | +280 | +4.2% | 1,508,400 |
| 2021/10/27 | 6,740 | 6,740 | 6,710 | 6,740 | +1,000 | +17.4% | 362,700 |
| 2021/10/26 | 5,730 | 5,780 | 5,670 | 5,740 | +100 | +1.8% | 142,800 |
| 2021/10/25 | 5,750 | 5,790 | 5,590 | 5,640 | -150 | -2.6% | 179,800 |
| 2021/10/22 | 5,860 | 5,870 | 5,760 | 5,790 | -90 | -1.5% | 150,000 |
| 2021/10/21 | 5,990 | 6,070 | 5,850 | 5,880 | -150 | -2.5% | 176,900 |
| 2021/10/20 | 5,900 | 6,090 | 5,890 | 6,030 | +140 | +2.4% | 172,300 |
| 2021/10/19 | 5,810 | 5,890 | 5,760 | 5,890 | +90 | +1.6% | 158,800 |
| 2021/10/18 | 5,990 | 6,000 | 5,760 | 5,800 | -190 | -3.2% | 135,100 |
| 2021/10/15 | 5,900 | 5,990 | 5,820 | 5,990 | +140 | +2.4% | 144,800 |
| 2021/10/14 | 5,900 | 6,010 | 5,810 | 5,850 | +30 | +0.5% | 155,400 |
| 2021/10/13 | 5,950 | 6,040 | 5,780 | 5,820 | -160 | -2.7% | 152,800 |
| 2021/10/12 | 6,140 | 6,150 | 5,960 | 5,980 | -130 | -2.1% | 134,100 |
| 2021/10/11 | 5,980 | 6,140 | 5,830 | 6,110 | +80 | +1.3% | 177,200 |
| 2021/10/08 | 6,120 | 6,290 | 6,030 | 6,030 | -90 | -1.5% | 174,200 |
| 2021/10/07 | 5,930 | 6,220 | 5,900 | 6,120 | +260 | +4.4% | 348,000 |
| 2021/10/06 | 6,100 | 6,170 | 5,800 | 5,860 | -200 | -3.3% | 324,700 |
| 2021/10/05 | 6,000 | 6,100 | 5,910 | 6,060 | -70 | -1.1% | 301,000 |
| 2021/10/04 | 6,310 | 6,330 | 6,030 | 6,130 | -220 | -3.5% | 259,500 |
| 2021/10/01 | 6,320 | 6,450 | 6,220 | 6,350 | -70 | -1.1% | 317,100 |
| 2021/09/30 | 6,500 | 6,510 | 6,230 | 6,420 | -260 | -3.9% | 437,700 |
| 2021/09/29 | 6,620 | 6,810 | 6,520 | 6,680 | -140 | -2.1% | 281,700 |
| 2021/09/28 | 7,020 | 7,040 | 6,700 | 6,820 | -260 | -3.7% | 187,800 |
| 2021/09/27 | 7,140 | 7,180 | 7,050 | 7,080 | -110 | -1.5% | 163,200 |
| 2021/09/24 | 7,070 | 7,230 | 6,980 | 7,190 | +290 | +4.2% | 163,700 |
| 2021/09/22 | 7,010 | 7,120 | 6,830 | 6,900 | -120 | -1.7% | 239,800 |
| 2021/09/21 | 6,970 | 7,120 | 6,880 | 7,020 | -200 | -2.8% | 198,400 |
| 2021/09/17 | 7,000 | 7,250 | 6,960 | 7,220 | +80 | +1.1% | 242,700 |
| 2021/09/16 | 7,400 | 7,480 | 7,010 | 7,140 | -340 | -4.5% | 379,800 |
| 2021/09/15 | 7,390 | 7,560 | 7,260 | 7,480 | +80 | +1.1% | 304,500 |
| 2021/09/14 | 7,540 | 7,550 | 7,270 | 7,400 | -140 | -1.9% | 367,600 |
| 2021/09/13 | 7,780 | 7,880 | 7,460 | 7,540 | -90 | -1.2% | 637,400 |
| 2021/09/10 | 7,230 | 7,630 | 7,210 | 7,630 | +450 | +6.3% | 472,100 |
| 2021/09/09 | 7,110 | 7,300 | 7,110 | 7,180 | -20 | -0.3% | 238,400 |
| 2021/09/08 | 7,100 | 7,290 | 7,030 | 7,200 | -10 | -0.1% | 400,800 |
| 2021/09/07 | 7,400 | 7,590 | 7,080 | 7,210 | +80 | +1.1% | 1,117,000 |
| 2021/09/06 | 6,800 | 7,150 | 6,700 | 7,130 | +570 | +8.7% | 657,800 |
| 2021/09/03 | 6,670 | 6,710 | 6,430 | 6,560 | -180 | -2.7% | 385,500 |
| 2021/09/02 | 6,960 | 6,960 | 6,700 | 6,740 | -100 | -1.5% | 308,000 |
| 2021/09/01 | 7,010 | 7,020 | 6,650 | 6,840 | -110 | -1.6% | 610,700 |
| 2021/08/31 | 6,550 | 6,990 | 6,500 | 6,950 | +560 | +8.8% | 639,600 |
| 2021/08/30 | 6,340 | 6,430 | 6,220 | 6,390 | +200 | +3.2% | 235,900 |
| 2021/08/27 | 6,020 | 6,190 | 5,980 | 6,190 | +160 | +2.7% | 167,500 |
| 2021/08/26 | 6,150 | 6,220 | 5,990 | 6,030 | -110 | -1.8% | 168,900 |
| 2021/08/25 | 6,120 | 6,230 | 6,070 | 6,140 | +30 | +0.5% | 137,400 |
| 2021/08/24 | 6,080 | 6,150 | 6,040 | 6,110 | +70 | +1.2% | 133,700 |
| 2021/08/23 | 5,980 | 6,140 | 5,910 | 6,040 | ±0 | ±0% | 150,900 |
| 2021/08/20 | 6,130 | 6,280 | 5,950 | 6,040 | -90 | -1.5% | 202,600 |
751～
800
件表示中 / 2432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 | 273,100円 | +30.2% | +29.3% | 0.00% | 61.69倍 | 13.21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 | 244,200円 | +11.3% | +19.6% | 2.78% | 19.63倍 | 0.74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 |
| 新日科学 | 149,700円 | +12.8% | -23.8% | 3.34% | 15.90倍 | 1.71倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ファンタジー | 297,600円 | +6.0% | -6.4% | 0.34% | 36.79倍 | 6.65倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| アルプス技 | 267,500円 | +7.1% | +4.9% | 3.29% | 15.19倍 | 3.00倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム
