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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,835 | 4,875 | 4,510 | 4,775 | +10 | +0.2% | 282,400 |
| 2018/09/27 | 4,755 | 4,885 | 4,685 | 4,765 | +40 | +0.8% | 201,000 |
| 2018/09/26 | 4,635 | 4,745 | 4,565 | 4,725 | +140 | +3.1% | 150,000 |
| 2018/09/25 | 4,555 | 4,645 | 4,475 | 4,585 | +30 | +0.7% | 185,800 |
| 2018/09/21 | 4,345 | 4,560 | 4,340 | 4,555 | +190 | +4.4% | 214,800 |
| 2018/09/20 | 4,340 | 4,450 | 4,310 | 4,365 | +135 | +3.2% | 153,200 |
| 2018/09/19 | 4,250 | 4,305 | 4,160 | 4,230 | +75 | +1.8% | 156,600 |
| 2018/09/18 | 4,130 | 4,240 | 4,065 | 4,155 | -65 | -1.5% | 184,000 |
| 2018/09/14 | 4,030 | 4,330 | 4,020 | 4,220 | +250 | +6.3% | 339,600 |
| 2018/09/13 | 4,020 | 4,030 | 3,880 | 3,970 | -100 | -2.5% | 164,400 |
| 2018/09/12 | 3,975 | 4,155 | 3,885 | 4,070 | +165 | +4.2% | 300,300 |
| 2018/09/11 | 3,700 | 3,950 | 3,700 | 3,905 | +180 | +4.8% | 273,700 |
| 2018/09/10 | 3,535 | 3,755 | 3,505 | 3,725 | +165 | +4.6% | 140,100 |
| 2018/09/07 | 3,550 | 3,605 | 3,410 | 3,560 | +5 | +0.1% | 233,000 |
| 2018/09/06 | 3,725 | 3,760 | 3,515 | 3,555 | -115 | -3.1% | 204,600 |
| 2018/09/05 | 3,565 | 3,790 | 3,560 | 3,670 | +130 | +3.7% | 338,900 |
| 2018/09/04 | 3,420 | 3,540 | 3,395 | 3,540 | +105 | +3.1% | 138,900 |
| 2018/09/03 | 3,475 | 3,530 | 3,385 | 3,435 | +5 | +0.1% | 117,900 |
| 2018/08/31 | 3,325 | 3,440 | 3,315 | 3,430 | +50 | +1.5% | 96,800 |
| 2018/08/30 | 3,245 | 3,390 | 3,245 | 3,380 | +145 | +4.5% | 136,500 |
| 2018/08/29 | 3,330 | 3,370 | 3,210 | 3,235 | -75 | -2.3% | 67,400 |
| 2018/08/28 | 3,385 | 3,395 | 3,265 | 3,310 | -50 | -1.5% | 93,100 |
| 2018/08/27 | 3,280 | 3,385 | 3,255 | 3,360 | +180 | +5.7% | 130,600 |
| 2018/08/24 | 3,190 | 3,200 | 3,125 | 3,180 | +55 | +1.8% | 76,900 |
| 2018/08/23 | 3,005 | 3,150 | 2,986 | 3,125 | +120 | +4% | 82,000 |
| 2018/08/22 | 2,994 | 3,020 | 2,931 | 3,005 | +11 | +0.4% | 51,200 |
| 2018/08/21 | 2,919 | 2,999 | 2,905 | 2,994 | +59 | +2% | 62,500 |
| 2018/08/20 | 3,095 | 3,135 | 2,925 | 2,935 | -95 | -3.1% | 85,900 |
| 2018/08/17 | 2,999 | 3,085 | 2,998 | 3,030 | +62 | +2.1% | 61,700 |
| 2018/08/16 | 3,095 | 3,115 | 2,955 | 2,968 | -187 | -5.9% | 156,300 |
| 2018/08/15 | 3,230 | 3,300 | 3,120 | 3,155 | -45 | -1.4% | 106,100 |
| 2018/08/14 | 3,130 | 3,225 | 3,070 | 3,200 | +20 | +0.6% | 116,300 |
| 2018/08/13 | 3,260 | 3,300 | 3,130 | 3,180 | -80 | -2.5% | 112,400 |
| 2018/08/10 | 3,300 | 3,350 | 3,210 | 3,260 | -95 | -2.8% | 142,500 |
| 2018/08/09 | 3,315 | 3,390 | 3,255 | 3,355 | +30 | +0.9% | 189,800 |
| 2018/08/08 | 3,125 | 3,330 | 3,125 | 3,325 | +225 | +7.3% | 305,000 |
| 2018/08/07 | 2,910 | 3,100 | 2,884 | 3,100 | +154 | +5.2% | 178,200 |
| 2018/08/06 | 2,921 | 3,010 | 2,871 | 2,946 | +2 | +0.1% | 164,800 |
| 2018/08/03 | 3,120 | 3,130 | 2,893 | 2,944 | -211 | -6.7% | 337,000 |
| 2018/08/02 | 3,025 | 3,275 | 3,000 | 3,155 | +191 | +6.4% | 427,300 |
| 2018/08/01 | 2,863 | 2,998 | 2,834 | 2,964 | +88 | +3.1% | 236,600 |
| 2018/07/31 | 2,785 | 2,959 | 2,750 | 2,876 | -109 | -3.7% | 373,000 |
| 2018/07/30 | 3,145 | 3,155 | 2,972 | 2,985 | -225 | -7% | 287,900 |
| 2018/07/27 | 3,350 | 3,350 | 3,175 | 3,210 | -115 | -3.5% | 282,900 |
| 2018/07/26 | 3,450 | 3,450 | 3,240 | 3,325 | -135 | -3.9% | 327,800 |
| 2018/07/25 | 3,595 | 3,600 | 3,410 | 3,460 | -70 | -2% | 281,900 |
| 2018/07/24 | 3,475 | 3,595 | 3,385 | 3,530 | +130 | +3.8% | 256,600 |
| 2018/07/23 | 3,425 | 3,490 | 3,125 | 3,400 | -60 | -1.7% | 433,600 |
| 2018/07/20 | 3,405 | 3,540 | 3,350 | 3,460 | +115 | +3.4% | 341,500 |
| 2018/07/19 | 3,300 | 3,390 | 3,230 | 3,345 | +45 | +1.4% | 176,700 |
1501～
1550
件表示中 / 2432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 | 273,100円 | +30.2% | +29.3% | 0.00% | 61.69倍 | 13.21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 |
| 応用地 | 244,200円 | +11.3% | +19.6% | 2.78% | 19.63倍 | 0.74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 | 149,700円 | +12.8% | -23.8% | 3.34% | 15.90倍 | 1.71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 |
| ファンタジー | 297,600円 | +6.0% | -6.4% | 0.34% | 36.79倍 | 6.65倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| アルプス技 | 267,500円 | +7.1% | +4.9% | 3.29% | 15.19倍 | 3.00倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム
