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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,467 | 1,468 | 1,417 | 1,423 | -43 | -2.9% | 159,100 |
| 2017/09/21 | 1,450 | 1,480 | 1,438 | 1,466 | +27 | +1.9% | 112,700 |
| 2017/09/20 | 1,447 | 1,472 | 1,436 | 1,439 | -8 | -0.6% | 160,900 |
| 2017/09/19 | 1,484 | 1,495 | 1,425 | 1,447 | -37 | -2.5% | 324,100 |
| 2017/09/15 | 1,466 | 1,515 | 1,464 | 1,484 | +2 | +0.1% | 125,300 |
| 2017/09/14 | 1,495 | 1,538 | 1,479 | 1,482 | -7 | -0.5% | 207,300 |
| 2017/09/13 | 1,510 | 1,520 | 1,480 | 1,489 | -26 | -1.7% | 355,200 |
| 2017/09/12 | 1,541 | 1,563 | 1,499 | 1,515 | -23 | -1.5% | 251,300 |
| 2017/09/11 | 1,522 | 1,538 | 1,502 | 1,538 | +58 | +3.9% | 92,700 |
| 2017/09/08 | 1,469 | 1,516 | 1,453 | 1,480 | -19 | -1.3% | 218,600 |
| 2017/09/07 | 1,563 | 1,588 | 1,481 | 1,499 | -37 | -2.4% | 156,200 |
| 2017/09/06 | 1,452 | 1,558 | 1,444 | 1,536 | +11 | +0.7% | 217,900 |
| 2017/09/05 | 1,610 | 1,628 | 1,500 | 1,525 | -89 | -5.5% | 322,500 |
| 2017/09/04 | 1,660 | 1,666 | 1,580 | 1,614 | -28 | -1.7% | 203,300 |
| 2017/09/01 | 1,692 | 1,699 | 1,640 | 1,642 | -23 | -1.4% | 161,200 |
| 2017/08/31 | 1,690 | 1,721 | 1,657 | 1,665 | -34 | -2% | 277,700 |
| 2017/08/30 | 1,666 | 1,699 | 1,623 | 1,699 | +49 | +3% | 480,100 |
| 2017/08/29 | 1,550 | 1,654 | 1,539 | 1,650 | +90 | +5.8% | 345,100 |
| 2017/08/28 | 1,500 | 1,579 | 1,500 | 1,560 | +49 | +3.2% | 179,900 |
| 2017/08/25 | 1,503 | 1,518 | 1,496 | 1,511 | +2 | +0.1% | 67,300 |
| 2017/08/24 | 1,530 | 1,530 | 1,494 | 1,509 | -29 | -1.9% | 118,600 |
| 2017/08/23 | 1,540 | 1,554 | 1,512 | 1,538 | +2 | +0.1% | 142,700 |
| 2017/08/22 | 1,507 | 1,575 | 1,505 | 1,536 | +6 | +0.4% | 135,200 |
| 2017/08/21 | 1,570 | 1,590 | 1,515 | 1,530 | -41 | -2.6% | 186,400 |
| 2017/08/18 | 1,574 | 1,630 | 1,561 | 1,571 | -39 | -2.4% | 362,300 |
| 2017/08/17 | 1,547 | 1,617 | 1,525 | 1,610 | +80 | +5.2% | 406,700 |
| 2017/08/16 | 1,457 | 1,543 | 1,435 | 1,530 | +48 | +3.2% | 497,300 |
| 2017/08/15 | 1,450 | 1,493 | 1,432 | 1,482 | +29 | +2% | 253,900 |
| 2017/08/14 | 1,439 | 1,465 | 1,420 | 1,453 | -11 | -0.8% | 115,900 |
| 2017/08/10 | 1,471 | 1,518 | 1,454 | 1,464 | -16 | -1.1% | 149,500 |
| 2017/08/09 | 1,484 | 1,493 | 1,436 | 1,480 | -13 | -0.9% | 246,000 |
| 2017/08/08 | 1,465 | 1,502 | 1,458 | 1,493 | +33 | +2.3% | 181,900 |
| 2017/08/07 | 1,491 | 1,505 | 1,449 | 1,460 | -31 | -2.1% | 208,900 |
| 2017/08/04 | 1,492 | 1,533 | 1,478 | 1,491 | -22 | -1.5% | 268,900 |
| 2017/08/03 | 1,618 | 1,618 | 1,493 | 1,513 | -28 | -1.8% | 734,200 |
| 2017/08/02 | 1,599 | 1,643 | 1,507 | 1,541 | -109 | -6.6% | 537,500 |
| 2017/08/01 | 1,805 | 1,805 | 1,635 | 1,650 | -115 | -6.5% | 522,200 |
| 2017/07/31 | 1,667 | 1,770 | 1,656 | 1,765 | +64 | +3.8% | 234,300 |
| 2017/07/28 | 1,736 | 1,742 | 1,694 | 1,701 | -46 | -2.6% | 244,400 |
| 2017/07/27 | 1,779 | 1,784 | 1,737 | 1,747 | +5 | +0.3% | 141,700 |
| 2017/07/26 | 1,744 | 1,785 | 1,736 | 1,742 | -25 | -1.4% | 137,500 |
| 2017/07/25 | 1,793 | 1,810 | 1,751 | 1,767 | -4 | -0.2% | 141,400 |
| 2017/07/24 | 1,734 | 1,814 | 1,730 | 1,771 | +1 | +0.1% | 163,600 |
| 2017/07/21 | 1,830 | 1,835 | 1,723 | 1,770 | -82 | -4.4% | 374,600 |
| 2017/07/20 | 1,883 | 1,887 | 1,836 | 1,852 | -8 | -0.4% | 213,500 |
| 2017/07/19 | 1,806 | 1,884 | 1,806 | 1,860 | +54 | +3% | 387,100 |
| 2017/07/18 | 1,750 | 1,814 | 1,716 | 1,806 | +36 | +2% | 393,900 |
| 2017/07/14 | 1,835 | 1,890 | 1,747 | 1,770 | -11 | -0.6% | 589,400 |
| 2017/07/13 | 1,800 | 1,806 | 1,713 | 1,781 | -26 | -1.4% | 479,500 |
| 2017/07/12 | 1,818 | 1,980 | 1,776 | 1,807 | +35 | +2% | 963,600 |
1751～
1800
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
