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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 4,635 | 4,895 | 4,565 | 4,850 | +285 | +6.2% | 461,200 |
| 2019/07/30 | 5,200 | 5,220 | 4,540 | 4,565 | -245 | -5.1% | 681,300 |
| 2019/07/29 | 4,630 | 4,870 | 4,625 | 4,810 | +230 | +5% | 194,200 |
| 2019/07/26 | 4,525 | 4,630 | 4,525 | 4,580 | +10 | +0.2% | 55,400 |
| 2019/07/25 | 4,525 | 4,595 | 4,525 | 4,570 | +35 | +0.8% | 46,100 |
| 2019/07/24 | 4,650 | 4,650 | 4,455 | 4,535 | -120 | -2.6% | 104,400 |
| 2019/07/23 | 4,700 | 4,760 | 4,655 | 4,655 | -80 | -1.7% | 81,400 |
| 2019/07/22 | 4,500 | 4,770 | 4,455 | 4,735 | +265 | +5.9% | 180,900 |
| 2019/07/19 | 4,370 | 4,480 | 4,295 | 4,470 | +80 | +1.8% | 106,600 |
| 2019/07/18 | 4,475 | 4,475 | 4,350 | 4,390 | -135 | -3% | 152,300 |
| 2019/07/17 | 4,615 | 4,660 | 4,495 | 4,525 | -150 | -3.2% | 122,000 |
| 2019/07/16 | 4,710 | 4,775 | 4,605 | 4,675 | -115 | -2.4% | 82,300 |
| 2019/07/12 | 4,880 | 4,900 | 4,725 | 4,790 | -100 | -2% | 127,600 |
| 2019/07/11 | 4,910 | 5,020 | 4,835 | 4,890 | -90 | -1.8% | 180,700 |
| 2019/07/10 | 4,970 | 4,985 | 4,865 | 4,980 | -15 | -0.3% | 130,700 |
| 2019/07/09 | 5,010 | 5,040 | 4,950 | 4,995 | -15 | -0.3% | 64,600 |
| 2019/07/08 | 4,990 | 5,040 | 4,955 | 5,010 | -10 | -0.2% | 57,300 |
| 2019/07/05 | 5,060 | 5,060 | 4,990 | 5,020 | -20 | -0.4% | 41,700 |
| 2019/07/04 | 5,060 | 5,100 | 5,030 | 5,040 | -20 | -0.4% | 27,300 |
| 2019/07/03 | 5,060 | 5,180 | 5,060 | 5,060 | -70 | -1.4% | 68,300 |
| 2019/07/02 | 5,090 | 5,150 | 4,995 | 5,130 | +10 | +0.2% | 69,800 |
| 2019/07/01 | 5,360 | 5,390 | 5,070 | 5,120 | -180 | -3.4% | 105,200 |
| 2019/06/28 | 5,140 | 5,300 | 5,100 | 5,300 | +350 | +7.1% | 155,100 |
| 2019/06/27 | 5,070 | 5,070 | 4,820 | 4,950 | -100 | -2% | 115,000 |
| 2019/06/26 | 4,950 | 5,080 | 4,900 | 5,050 | +30 | +0.6% | 28,500 |
| 2019/06/25 | 5,090 | 5,150 | 4,945 | 5,020 | -70 | -1.4% | 45,700 |
| 2019/06/24 | 5,190 | 5,210 | 5,030 | 5,090 | -60 | -1.2% | 35,000 |
| 2019/06/21 | 5,310 | 5,320 | 5,060 | 5,150 | -90 | -1.7% | 77,300 |
| 2019/06/20 | 5,110 | 5,340 | 5,100 | 5,240 | +210 | +4.2% | 108,600 |
| 2019/06/19 | 5,090 | 5,100 | 4,980 | 5,030 | +35 | +0.7% | 41,100 |
| 2019/06/18 | 5,160 | 5,200 | 4,930 | 4,995 | -105 | -2.1% | 67,800 |
| 2019/06/17 | 5,140 | 5,210 | 5,010 | 5,100 | +60 | +1.2% | 97,100 |
| 2019/06/14 | 4,860 | 5,070 | 4,810 | 5,040 | +250 | +5.2% | 93,600 |
| 2019/06/13 | 4,980 | 4,985 | 4,750 | 4,790 | -85 | -1.7% | 57,200 |
| 2019/06/12 | 5,040 | 5,040 | 4,850 | 4,875 | -95 | -1.9% | 54,400 |
| 2019/06/11 | 5,180 | 5,180 | 4,955 | 4,970 | -170 | -3.3% | 67,800 |
| 2019/06/10 | 5,140 | 5,180 | 5,100 | 5,140 | +100 | +2% | 44,800 |
| 2019/06/07 | 5,060 | 5,070 | 4,925 | 5,040 | -40 | -0.8% | 73,600 |
| 2019/06/06 | 5,200 | 5,270 | 5,030 | 5,080 | -190 | -3.6% | 112,200 |
| 2019/06/05 | 5,250 | 5,330 | 5,130 | 5,270 | +140 | +2.7% | 75,600 |
| 2019/06/04 | 5,220 | 5,220 | 5,040 | 5,130 | -110 | -2.1% | 57,900 |
| 2019/06/03 | 5,170 | 5,290 | 5,090 | 5,240 | -30 | -0.6% | 45,000 |
| 2019/05/31 | 5,170 | 5,330 | 5,030 | 5,270 | +90 | +1.7% | 98,500 |
| 2019/05/30 | 5,520 | 5,520 | 5,130 | 5,180 | -420 | -7.5% | 108,500 |
| 2019/05/29 | 5,690 | 5,740 | 5,560 | 5,600 | -50 | -0.9% | 50,200 |
| 2019/05/28 | 5,750 | 5,800 | 5,610 | 5,650 | -90 | -1.6% | 90,100 |
| 2019/05/27 | 5,530 | 5,830 | 5,510 | 5,740 | +300 | +5.5% | 124,200 |
| 2019/05/24 | 5,460 | 5,490 | 5,370 | 5,440 | -40 | -0.7% | 43,000 |
| 2019/05/23 | 5,470 | 5,500 | 5,320 | 5,480 | -20 | -0.4% | 86,600 |
| 2019/05/22 | 5,390 | 5,590 | 5,390 | 5,500 | +150 | +2.8% | 73,900 |
1451～
1500
件表示中 / 2583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 | 323,000円 | +14.4% | +42.3% | 0.00% | 60.81倍 | 13.56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 |
| トーカイ | 212,600円 | +5.6% | -2.8% | 3.20% | 13.08倍 | 0.84倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| 応用地 | 301,000円 | +1.2% | -4.1% | 2.86% | 20.78倍 | 0.88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 |
| ストライク | 379,000円 | +23.0% | +24.1% | 4.75% | 12.92倍 | 3.94倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ＴＲＥＨＤ | 135,500円 | +0.5% | -23.1% | 3.32% | 5.70倍 | 0.90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
