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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,901 | 2,901 | 2,820 | 2,844 | -49 | -1.7% | 126,600 |
| 2024/11/01 | 2,924 | 2,944 | 2,886 | 2,893 | -60 | -2% | 77,500 |
| 2024/10/31 | 2,935 | 2,961 | 2,890 | 2,953 | +18 | +0.6% | 109,600 |
| 2024/10/30 | 2,943 | 2,943 | 2,885 | 2,935 | -8 | -0.3% | 111,300 |
| 2024/10/29 | 2,899 | 2,945 | 2,892 | 2,943 | +51 | +1.8% | 82,900 |
| 2024/10/28 | 2,850 | 2,927 | 2,820 | 2,892 | +43 | +1.5% | 90,100 |
| 2024/10/25 | 2,846 | 2,869 | 2,802 | 2,849 | ±0 | ±0% | 116,800 |
| 2024/10/24 | 2,819 | 2,865 | 2,781 | 2,849 | -1 | ±0% | 104,300 |
| 2024/10/23 | 2,860 | 2,875 | 2,820 | 2,850 | -7 | -0.2% | 85,100 |
| 2024/10/22 | 2,990 | 2,990 | 2,857 | 2,857 | -128 | -4.3% | 205,000 |
| 2024/10/21 | 2,910 | 3,005 | 2,902 | 2,985 | +82 | +2.8% | 130,100 |
| 2024/10/18 | 2,989 | 2,990 | 2,895 | 2,903 | -66 | -2.2% | 171,300 |
| 2024/10/17 | 3,030 | 3,035 | 2,931 | 2,969 | -66 | -2.2% | 157,500 |
| 2024/10/16 | 3,025 | 3,125 | 3,000 | 3,035 | -10 | -0.3% | 140,800 |
| 2024/10/15 | 3,030 | 3,065 | 2,986 | 3,045 | +15 | +0.5% | 116,200 |
| 2024/10/11 | 2,947 | 3,050 | 2,930 | 3,030 | +115 | +3.9% | 209,900 |
| 2024/10/10 | 3,010 | 3,010 | 2,915 | 2,915 | -73 | -2.4% | 148,900 |
| 2024/10/09 | 2,938 | 3,020 | 2,935 | 2,988 | +73 | +2.5% | 212,400 |
| 2024/10/08 | 3,005 | 3,010 | 2,898 | 2,915 | -95 | -3.2% | 226,100 |
| 2024/10/07 | 2,995 | 3,025 | 2,947 | 3,010 | +59 | +2% | 183,400 |
| 2024/10/04 | 2,969 | 3,005 | 2,951 | 2,951 | -33 | -1.1% | 182,700 |
| 2024/10/03 | 3,045 | 3,055 | 2,983 | 2,984 | -7 | -0.2% | 147,700 |
| 2024/10/02 | 3,010 | 3,025 | 2,963 | 2,991 | -74 | -2.4% | 221,100 |
| 2024/10/01 | 3,015 | 3,070 | 2,955 | 3,065 | +65 | +2.2% | 192,600 |
| 2024/09/30 | 3,140 | 3,140 | 3,000 | 3,000 | -185 | -5.8% | 215,400 |
| 2024/09/27 | 3,140 | 3,250 | 3,120 | 3,185 | +85 | +2.7% | 270,200 |
| 2024/09/26 | 2,997 | 3,100 | 2,997 | 3,100 | +104 | +3.5% | 135,000 |
| 2024/09/25 | 2,997 | 3,035 | 2,990 | 2,996 | -19 | -0.6% | 99,500 |
| 2024/09/24 | 3,130 | 3,135 | 2,976 | 3,015 | -115 | -3.7% | 293,500 |
| 2024/09/20 | 3,130 | 3,195 | 3,100 | 3,130 | +95 | +3.1% | 286,500 |
| 2024/09/19 | 3,070 | 3,100 | 3,035 | 3,035 | +10 | +0.3% | 108,000 |
| 2024/09/18 | 3,145 | 3,215 | 3,010 | 3,025 | -110 | -3.5% | 210,100 |
| 2024/09/17 | 3,160 | 3,180 | 3,075 | 3,135 | -15 | -0.5% | 96,100 |
| 2024/09/13 | 3,340 | 3,360 | 3,145 | 3,150 | -160 | -4.8% | 306,600 |
| 2024/09/12 | 3,380 | 3,425 | 3,290 | 3,310 | -55 | -1.6% | 187,900 |
| 2024/09/11 | 3,395 | 3,440 | 3,320 | 3,365 | -40 | -1.2% | 161,200 |
| 2024/09/10 | 3,450 | 3,480 | 3,395 | 3,405 | -10 | -0.3% | 107,800 |
| 2024/09/09 | 3,315 | 3,460 | 3,270 | 3,415 | -50 | -1.4% | 208,800 |
| 2024/09/06 | 3,640 | 3,655 | 3,405 | 3,465 | -155 | -4.3% | 192,300 |
| 2024/09/05 | 3,370 | 3,640 | 3,365 | 3,620 | +205 | +6% | 295,300 |
| 2024/09/04 | 3,375 | 3,470 | 3,330 | 3,415 | -85 | -2.4% | 193,800 |
| 2024/09/03 | 3,400 | 3,650 | 3,375 | 3,500 | +120 | +3.6% | 467,400 |
| 2024/09/02 | 3,350 | 3,380 | 3,310 | 3,380 | +80 | +2.4% | 164,200 |
| 2024/08/30 | 3,230 | 3,310 | 3,215 | 3,300 | +90 | +2.8% | 153,600 |
| 2024/08/29 | 3,225 | 3,270 | 3,210 | 3,210 | -50 | -1.5% | 173,900 |
| 2024/08/28 | 3,425 | 3,425 | 3,215 | 3,260 | -205 | -5.9% | 431,400 |
| 2024/08/27 | 3,565 | 3,650 | 3,465 | 3,465 | -70 | -2% | 217,200 |
| 2024/08/26 | 3,490 | 3,545 | 3,370 | 3,535 | +110 | +3.2% | 214,400 |
| 2024/08/23 | 3,575 | 3,595 | 3,350 | 3,425 | -185 | -5.1% | 419,700 |
| 2024/08/22 | 3,460 | 3,615 | 3,445 | 3,610 | +220 | +6.5% | 379,100 |
101～
150
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 | 229,000円 | +23.6% | +0.4% | 0.00% | 54.45倍 | 11.08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 | 93,900円 | +40.2% | +23.7% | 0.00% | 8.13倍 | 6.10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 | 232,700円 | +1.2% | -4.1% | 3.70% | 16.23倍 | 0.69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 | 57,300円 | +7.2% | +14.2% | 2.97% | 13.19倍 | 2.72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 | 57,900円 | +13.5% | +3.6% | 3.80% | 32.45倍 | 3.33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
