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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 4,280 | 4,315 | 4,115 | 4,160 | -250 | -5.7% | 208,000 |
| 2022/03/03 | 4,565 | 4,600 | 4,355 | 4,410 | -120 | -2.6% | 208,500 |
| 2022/03/02 | 4,615 | 4,680 | 4,460 | 4,530 | -125 | -2.7% | 231,100 |
| 2022/03/01 | 4,360 | 4,680 | 4,320 | 4,655 | +380 | +8.9% | 201,100 |
| 2022/02/28 | 4,200 | 4,340 | 4,080 | 4,275 | +5 | +0.1% | 212,200 |
| 2022/02/25 | 4,280 | 4,325 | 4,160 | 4,270 | +255 | +6.4% | 244,700 |
| 2022/02/24 | 4,220 | 4,275 | 4,000 | 4,015 | -240 | -5.6% | 262,100 |
| 2022/02/22 | 4,200 | 4,390 | 4,185 | 4,255 | -55 | -1.3% | 159,500 |
| 2022/02/21 | 4,295 | 4,355 | 4,210 | 4,310 | -125 | -2.8% | 151,900 |
| 2022/02/18 | 4,480 | 4,490 | 4,310 | 4,435 | -120 | -2.6% | 265,500 |
| 2022/02/17 | 4,635 | 4,745 | 4,455 | 4,555 | -35 | -0.8% | 289,600 |
| 2022/02/16 | 4,740 | 4,745 | 4,515 | 4,590 | +40 | +0.9% | 177,200 |
| 2022/02/15 | 4,520 | 4,580 | 4,435 | 4,550 | +50 | +1.1% | 131,100 |
| 2022/02/14 | 4,685 | 4,710 | 4,485 | 4,500 | -325 | -6.7% | 267,100 |
| 2022/02/10 | 5,000 | 5,090 | 4,750 | 4,825 | -5 | -0.1% | 257,000 |
| 2022/02/09 | 4,855 | 4,970 | 4,720 | 4,830 | +20 | +0.4% | 309,800 |
| 2022/02/08 | 4,920 | 5,120 | 4,790 | 4,810 | -110 | -2.2% | 345,300 |
| 2022/02/07 | 4,905 | 5,020 | 4,750 | 4,920 | -80 | -1.6% | 316,200 |
| 2022/02/04 | 4,960 | 5,140 | 4,865 | 5,000 | -60 | -1.2% | 353,600 |
| 2022/02/03 | 5,200 | 5,370 | 5,000 | 5,060 | -330 | -6.1% | 362,500 |
| 2022/02/02 | 5,000 | 5,420 | 4,845 | 5,390 | +470 | +9.6% | 547,200 |
| 2022/02/01 | 4,960 | 5,170 | 4,825 | 4,920 | +150 | +3.1% | 751,600 |
| 2022/01/31 | 4,250 | 4,900 | 4,075 | 4,770 | +570 | +13.6% | 1,695,600 |
| 2022/01/28 | 4,490 | 4,550 | 4,020 | 4,200 | +130 | +3.2% | 2,480,500 |
| 2022/01/27 | 4,620 | 4,620 | 4,070 | 4,070 | -700 | -14.7% | 1,271,800 |
| 2022/01/26 | 4,595 | 4,840 | 4,575 | 4,770 | +105 | +2.3% | 360,500 |
| 2022/01/25 | 5,120 | 5,160 | 4,635 | 4,665 | -425 | -8.3% | 453,700 |
| 2022/01/24 | 4,900 | 5,150 | 4,835 | 5,090 | +160 | +3.2% | 365,000 |
| 2022/01/21 | 4,770 | 4,970 | 4,740 | 4,930 | +55 | +1.1% | 372,900 |
| 2022/01/20 | 4,690 | 4,900 | 4,675 | 4,875 | +185 | +3.9% | 273,800 |
| 2022/01/19 | 4,695 | 4,910 | 4,665 | 4,690 | -90 | -1.9% | 367,500 |
| 2022/01/18 | 4,715 | 4,950 | 4,585 | 4,780 | +135 | +2.9% | 274,600 |
| 2022/01/17 | 4,615 | 4,770 | 4,545 | 4,645 | -40 | -0.9% | 242,400 |
| 2022/01/14 | 4,690 | 4,795 | 4,650 | 4,685 | -215 | -4.4% | 349,800 |
| 2022/01/13 | 5,010 | 5,090 | 4,900 | 4,900 | -270 | -5.2% | 286,200 |
| 2022/01/12 | 4,890 | 5,180 | 4,870 | 5,170 | +470 | +10% | 325,900 |
| 2022/01/11 | 4,790 | 4,795 | 4,525 | 4,700 | -195 | -4% | 637,000 |
| 2022/01/07 | 5,120 | 5,140 | 4,720 | 4,895 | -125 | -2.5% | 581,700 |
| 2022/01/06 | 5,370 | 5,380 | 4,985 | 5,020 | -530 | -9.5% | 600,400 |
| 2022/01/05 | 5,910 | 5,910 | 5,500 | 5,550 | -520 | -8.6% | 478,000 |
| 2022/01/04 | 6,190 | 6,190 | 5,990 | 6,070 | -20 | -0.3% | 92,500 |
| 2021/12/30 | 6,180 | 6,220 | 6,080 | 6,090 | -130 | -2.1% | 103,000 |
| 2021/12/29 | 6,050 | 6,230 | 6,040 | 6,220 | +70 | +1.1% | 107,200 |
| 2021/12/28 | 6,150 | 6,180 | 5,960 | 6,150 | +50 | +0.8% | 165,200 |
| 2021/12/27 | 6,210 | 6,210 | 6,080 | 6,100 | -110 | -1.8% | 91,900 |
| 2021/12/24 | 6,240 | 6,360 | 6,180 | 6,210 | +10 | +0.2% | 98,700 |
| 2021/12/23 | 6,400 | 6,410 | 6,160 | 6,200 | -120 | -1.9% | 103,700 |
| 2021/12/22 | 6,240 | 6,410 | 6,220 | 6,320 | +130 | +2.1% | 113,800 |
| 2021/12/21 | 6,130 | 6,280 | 5,980 | 6,190 | +160 | +2.7% | 150,100 |
| 2021/12/20 | 6,030 | 6,220 | 5,910 | 6,030 | -40 | -0.7% | 130,300 |
851～
900
件表示中 / 2614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 | 325,000円 | +14.4% | +42.3% | 0.00% | 61.18倍 | 13.65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 | 79,300円 | +7.2% | +14.2% | 2.14% | 18.25倍 | 3.59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 | 298,100円 | +1.2% | -4.1% | 2.88% | 20.58倍 | 0.90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 | 170,100円 | +2.7% | -8.1% | 2.94% | 19.95倍 | 1.77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 |
| フォーラムエンシ | 130,700円 | +10.1% | +17.5% | 4.78% | 20.25倍 | 5.33倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
市場注目の銘柄
チャート関連のコラム
