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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,235 | 2,235 | 2,201 | 2,210 | -29 | -1.3% | 72,400 |
| 2025/01/20 | 2,215 | 2,250 | 2,205 | 2,239 | -18 | -0.8% | 127,600 |
| 2025/01/17 | 2,249 | 2,270 | 2,199 | 2,257 | -23 | -1% | 174,700 |
| 2025/01/16 | 2,191 | 2,295 | 2,191 | 2,280 | +89 | +4.1% | 238,700 |
| 2025/01/15 | 2,213 | 2,230 | 2,182 | 2,191 | -9 | -0.4% | 110,700 |
| 2025/01/14 | 2,200 | 2,246 | 2,152 | 2,200 | -17 | -0.8% | 199,100 |
| 2025/01/10 | 2,173 | 2,243 | 2,152 | 2,217 | +44 | +2% | 179,200 |
| 2025/01/09 | 2,154 | 2,195 | 2,130 | 2,173 | -3 | -0.1% | 132,000 |
| 2025/01/08 | 2,122 | 2,184 | 2,114 | 2,176 | +24 | +1.1% | 260,500 |
| 2025/01/07 | 2,200 | 2,216 | 2,152 | 2,152 | -48 | -2.2% | 368,800 |
| 2025/01/06 | 2,268 | 2,284 | 2,194 | 2,200 | -77 | -3.4% | 332,800 |
| 2024/12/30 | 2,295 | 2,329 | 2,261 | 2,277 | -33 | -1.4% | 193,600 |
| 2024/12/27 | 2,293 | 2,330 | 2,293 | 2,310 | ±0 | ±0% | 207,000 |
| 2024/12/26 | 2,307 | 2,372 | 2,296 | 2,310 | -22 | -0.9% | 287,200 |
| 2024/12/25 | 2,300 | 2,360 | 2,295 | 2,332 | +42 | +1.8% | 201,300 |
| 2024/12/24 | 2,320 | 2,334 | 2,284 | 2,290 | -66 | -2.8% | 341,800 |
| 2024/12/23 | 2,428 | 2,464 | 2,356 | 2,356 | -39 | -1.6% | 254,700 |
| 2024/12/20 | 2,382 | 2,410 | 2,357 | 2,395 | +4 | +0.2% | 334,000 |
| 2024/12/19 | 2,510 | 2,518 | 2,391 | 2,391 | -189 | -7.3% | 711,000 |
| 2024/12/18 | 2,637 | 2,642 | 2,571 | 2,580 | -204 | -7.3% | 433,100 |
| 2024/12/17 | 2,816 | 2,828 | 2,714 | 2,784 | -58 | -2% | 243,700 |
| 2024/12/16 | 2,820 | 2,867 | 2,800 | 2,842 | -16 | -0.6% | 140,700 |
| 2024/12/13 | 2,900 | 2,922 | 2,851 | 2,858 | -24 | -0.8% | 149,800 |
| 2024/12/12 | 2,834 | 2,896 | 2,829 | 2,882 | +80 | +2.9% | 165,200 |
| 2024/12/11 | 2,750 | 2,807 | 2,727 | 2,802 | +22 | +0.8% | 136,500 |
| 2024/12/10 | 2,743 | 2,809 | 2,733 | 2,780 | +7 | +0.3% | 164,300 |
| 2024/12/09 | 2,650 | 2,788 | 2,649 | 2,773 | +171 | +6.6% | 304,500 |
| 2024/12/06 | 2,610 | 2,620 | 2,550 | 2,602 | -37 | -1.4% | 235,400 |
| 2024/12/05 | 2,620 | 2,665 | 2,580 | 2,639 | +53 | +2% | 195,100 |
| 2024/12/04 | 2,631 | 2,639 | 2,540 | 2,586 | -27 | -1% | 194,900 |
| 2024/12/03 | 2,599 | 2,613 | 2,580 | 2,613 | +11 | +0.4% | 168,900 |
| 2024/12/02 | 2,588 | 2,629 | 2,573 | 2,602 | ±0 | ±0% | 133,900 |
| 2024/11/29 | 2,631 | 2,675 | 2,602 | 2,602 | -66 | -2.5% | 144,100 |
| 2024/11/28 | 2,693 | 2,749 | 2,641 | 2,668 | -60 | -2.2% | 185,100 |
| 2024/11/27 | 2,710 | 2,743 | 2,650 | 2,728 | +53 | +2% | 195,200 |
| 2024/11/26 | 2,664 | 2,675 | 2,592 | 2,675 | +57 | +2.2% | 209,200 |
| 2024/11/25 | 2,744 | 2,755 | 2,618 | 2,618 | -113 | -4.1% | 271,100 |
| 2024/11/22 | 2,686 | 2,746 | 2,661 | 2,731 | +92 | +3.5% | 180,200 |
| 2024/11/21 | 2,589 | 2,659 | 2,589 | 2,639 | +96 | +3.8% | 193,900 |
| 2024/11/20 | 2,550 | 2,605 | 2,536 | 2,543 | -2 | -0.1% | 192,000 |
| 2024/11/19 | 2,569 | 2,630 | 2,532 | 2,545 | -72 | -2.8% | 343,700 |
| 2024/11/18 | 2,749 | 2,751 | 2,590 | 2,617 | -223 | -7.9% | 407,500 |
| 2024/11/15 | 2,797 | 2,897 | 2,750 | 2,840 | +93 | +3.4% | 310,500 |
| 2024/11/14 | 2,760 | 2,760 | 2,550 | 2,747 | -123 | -4.3% | 505,100 |
| 2024/11/13 | 2,874 | 2,910 | 2,863 | 2,870 | ±0 | ±0% | 159,100 |
| 2024/11/12 | 2,927 | 2,944 | 2,839 | 2,870 | -26 | -0.9% | 144,500 |
| 2024/11/11 | 2,868 | 2,913 | 2,865 | 2,896 | +6 | +0.2% | 59,400 |
| 2024/11/08 | 2,927 | 2,967 | 2,884 | 2,890 | +5 | +0.2% | 105,700 |
| 2024/11/07 | 2,889 | 2,923 | 2,854 | 2,885 | -14 | -0.5% | 113,400 |
| 2024/11/06 | 2,890 | 2,940 | 2,850 | 2,899 | +55 | +1.9% | 119,200 |
51～
100
件表示中 / 2519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 | 228,100円 | +23.6% | +0.4% | 0.00% | 54.23倍 | 11.03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 | 93,600円 | +40.2% | +23.7% | 0.00% | 8.11倍 | 6.08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。独自のマッチングシステム |
| 応用地 | 231,800円 | +1.2% | -4.1% | 3.71% | 16.17倍 | 0.68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 | 57,100円 | +7.2% | +14.2% | 2.98% | 13.14倍 | 2.71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 |
| ＳＢＩＧアセット | 57,700円 | +13.5% | +3.6% | 3.81% | 32.34倍 | 3.31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
