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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/06/10 | 4,020 | 4,070 | 3,880 | 3,895 | -360 | -8.5% | 531,400 |
| 2022/06/09 | 4,120 | 4,355 | 4,085 | 4,255 | +180 | +4.4% | 388,000 |
| 2022/06/08 | 3,945 | 4,115 | 3,945 | 4,075 | +270 | +7.1% | 316,100 |
| 2022/06/07 | 3,880 | 3,880 | 3,785 | 3,805 | -75 | -1.9% | 224,900 |
| 2022/06/06 | 3,595 | 3,890 | 3,540 | 3,880 | +145 | +3.9% | 280,200 |
| 2022/06/03 | 3,650 | 3,770 | 3,650 | 3,735 | +225 | +6.4% | 273,100 |
| 2022/06/02 | 3,620 | 3,655 | 3,510 | 3,510 | -245 | -6.5% | 295,500 |
| 2022/06/01 | 3,635 | 3,935 | 3,590 | 3,755 | +130 | +3.6% | 339,500 |
| 2022/05/31 | 3,685 | 3,740 | 3,565 | 3,625 | -5 | -0.1% | 234,800 |
| 2022/05/30 | 3,400 | 3,675 | 3,400 | 3,630 | +335 | +10.2% | 435,000 |
| 2022/05/27 | 3,500 | 3,515 | 3,280 | 3,295 | -135 | -3.9% | 312,600 |
| 2022/05/26 | 3,375 | 3,550 | 3,350 | 3,430 | +25 | +0.7% | 266,900 |
| 2022/05/25 | 3,490 | 3,495 | 3,380 | 3,405 | -145 | -4.1% | 250,000 |
| 2022/05/24 | 3,685 | 3,765 | 3,550 | 3,550 | -235 | -6.2% | 340,200 |
| 2022/05/23 | 3,405 | 3,800 | 3,400 | 3,785 | +385 | +11.3% | 510,900 |
| 2022/05/20 | 3,520 | 3,540 | 3,305 | 3,400 | -60 | -1.7% | 497,900 |
| 2022/05/19 | 3,345 | 3,485 | 3,320 | 3,460 | -65 | -1.8% | 303,200 |
| 2022/05/18 | 3,540 | 3,650 | 3,455 | 3,525 | +70 | +2% | 345,700 |
| 2022/05/17 | 3,250 | 3,535 | 3,110 | 3,455 | -45 | -1.3% | 673,000 |
| 2022/05/16 | 3,310 | 3,555 | 3,250 | 3,500 | +400 | +12.9% | 721,300 |
| 2022/05/13 | 2,979 | 3,135 | 2,956 | 3,100 | +196 | +6.7% | 563,200 |
| 2022/05/12 | 3,100 | 3,100 | 2,900 | 2,904 | -326 | -10.1% | 460,700 |
| 2022/05/11 | 3,160 | 3,290 | 3,090 | 3,230 | +25 | +0.8% | 272,700 |
| 2022/05/10 | 3,220 | 3,245 | 3,050 | 3,205 | -75 | -2.3% | 405,800 |
| 2022/05/09 | 3,250 | 3,365 | 3,240 | 3,280 | -10 | -0.3% | 186,900 |
| 2022/05/06 | 3,290 | 3,340 | 3,200 | 3,290 | -90 | -2.7% | 193,800 |
| 2022/05/02 | 3,340 | 3,475 | 3,310 | 3,380 | -5 | -0.1% | 219,800 |
| 2022/04/28 | 3,485 | 3,525 | 3,340 | 3,385 | -170 | -4.8% | 316,400 |
| 2022/04/27 | 3,550 | 3,595 | 3,435 | 3,555 | -115 | -3.1% | 240,900 |
| 2022/04/26 | 3,600 | 3,700 | 3,535 | 3,670 | +175 | +5% | 232,700 |
| 2022/04/25 | 3,400 | 3,520 | 3,360 | 3,495 | +35 | +1% | 147,400 |
| 2022/04/22 | 3,510 | 3,530 | 3,410 | 3,460 | -120 | -3.4% | 248,700 |
| 2022/04/21 | 3,650 | 3,725 | 3,575 | 3,580 | -140 | -3.8% | 281,600 |
| 2022/04/20 | 3,815 | 3,865 | 3,680 | 3,720 | -60 | -1.6% | 155,000 |
| 2022/04/19 | 3,965 | 4,020 | 3,765 | 3,780 | -160 | -4.1% | 254,500 |
| 2022/04/18 | 3,965 | 4,030 | 3,890 | 3,940 | -95 | -2.4% | 137,700 |
| 2022/04/15 | 4,080 | 4,125 | 3,930 | 4,035 | -165 | -3.9% | 278,800 |
| 2022/04/14 | 4,350 | 4,350 | 4,110 | 4,200 | +15 | +0.4% | 175,500 |
| 2022/04/13 | 4,025 | 4,255 | 4,010 | 4,185 | +135 | +3.3% | 208,100 |
| 2022/04/12 | 4,025 | 4,165 | 3,980 | 4,050 | -45 | -1.1% | 159,800 |
| 2022/04/11 | 4,240 | 4,280 | 4,015 | 4,095 | -320 | -7.2% | 252,600 |
| 2022/04/08 | 4,455 | 4,515 | 4,360 | 4,415 | +65 | +1.5% | 224,000 |
| 2022/04/07 | 4,390 | 4,530 | 4,315 | 4,350 | -130 | -2.9% | 387,400 |
| 2022/04/06 | 4,350 | 4,535 | 4,280 | 4,480 | +40 | +0.9% | 267,900 |
| 2022/04/05 | 4,510 | 4,550 | 4,335 | 4,440 | +140 | +3.3% | 439,000 |
| 2022/04/04 | 4,030 | 4,325 | 4,030 | 4,300 | +325 | +8.2% | 278,000 |
| 2022/04/01 | 3,940 | 4,040 | 3,820 | 3,975 | +30 | +0.8% | 184,800 |
| 2022/03/31 | 3,840 | 3,960 | 3,810 | 3,945 | +35 | +0.9% | 181,800 |
751～
800
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
