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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,818 | 1,980 | 1,776 | 1,807 | +35 | +2% | 963,600 |
| 2017/07/11 | 1,646 | 1,814 | 1,640 | 1,772 | +122 | +7.4% | 586,200 |
| 2017/07/10 | 1,685 | 1,690 | 1,626 | 1,650 | +26 | +1.6% | 208,600 |
| 2017/07/07 | 1,580 | 1,682 | 1,565 | 1,624 | +17 | +1.1% | 438,900 |
| 2017/07/06 | 1,508 | 1,660 | 1,469 | 1,607 | +83 | +5.4% | 551,700 |
| 2017/07/05 | 1,573 | 1,582 | 1,517 | 1,524 | -65 | -4.1% | 394,000 |
| 2017/07/04 | 1,525 | 1,630 | 1,524 | 1,589 | +93 | +6.2% | 534,800 |
| 2017/07/03 | 1,474 | 1,507 | 1,421 | 1,496 | +64 | +4.5% | 334,500 |
| 2017/06/30 | 1,380 | 1,440 | 1,373 | 1,432 | +14 | +1% | 147,800 |
| 2017/06/29 | 1,359 | 1,445 | 1,359 | 1,418 | +77 | +5.7% | 287,000 |
| 2017/06/28 | 1,447 | 1,447 | 1,341 | 1,341 | -76 | -5.4% | 284,700 |
| 2017/06/27 | 1,477 | 1,483 | 1,401 | 1,417 | -70 | -4.7% | 454,600 |
| 2017/06/26 | 1,381 | 1,500 | 1,360 | 1,487 | +136 | +10.1% | 519,900 |
| 2017/06/23 | 1,426 | 1,440 | 1,331 | 1,351 | -41 | -2.9% | 372,900 |
| 2017/06/22 | 1,398 | 1,409 | 1,352 | 1,392 | +7 | +0.5% | 313,300 |
| 2017/06/21 | 1,301 | 1,400 | 1,275 | 1,385 | +63 | +4.8% | 320,400 |
| 2017/06/20 | 1,351 | 1,422 | 1,305 | 1,322 | +17 | +1.3% | 657,600 |
| 2017/06/19 | 1,200 | 1,340 | 1,186 | 1,305 | +156 | +13.6% | 700,700 |
| 2017/06/16 | 1,206 | 1,231 | 1,145 | 1,149 | -69 | -5.7% | 199,400 |
| 2017/06/15 | 1,110 | 1,218 | 1,109 | 1,218 | +95 | +8.5% | 327,900 |
| 2017/06/14 | 1,141 | 1,146 | 1,106 | 1,123 | -22 | -1.9% | 113,200 |
| 2017/06/13 | 1,130 | 1,150 | 1,106 | 1,145 | -2 | -0.2% | 94,000 |
| 2017/06/12 | 1,107 | 1,164 | 1,101 | 1,147 | +10 | +0.9% | 155,500 |
| 2017/06/09 | 1,097 | 1,148 | 1,074 | 1,137 | +66 | +6.2% | 191,000 |
| 2017/06/08 | 1,130 | 1,130 | 1,071 | 1,071 | -10 | -0.9% | 160,300 |
| 2017/06/07 | 1,040 | 1,083 | 1,035 | 1,081 | +52 | +5.1% | 101,200 |
| 2017/06/06 | 1,090 | 1,090 | 993 | 1,029 | -58 | -5.3% | 223,100 |
| 2017/06/05 | 1,093 | 1,096 | 1,068 | 1,087 | +10 | +0.9% | 143,100 |
| 2017/06/02 | 1,113 | 1,135 | 1,063 | 1,077 | -36 | -3.2% | 231,300 |
| 2017/06/01 | 1,131 | 1,136 | 1,100 | 1,113 | -37 | -3.2% | 166,500 |
| 2017/05/31 | 1,110 | 1,151 | 1,106 | 1,150 | +17 | +1.5% | 134,100 |
| 2017/05/30 | 1,082 | 1,159 | 1,062 | 1,133 | +21 | +1.9% | 307,600 |
| 2017/05/29 | 1,200 | 1,207 | 1,111 | 1,112 | -69 | -5.8% | 278,900 |
| 2017/05/26 | 1,200 | 1,284 | 1,151 | 1,181 | -1 | -0.1% | 394,000 |
| 2017/05/25 | 1,152 | 1,187 | 1,126 | 1,182 | +54 | +4.8% | 249,400 |
| 2017/05/24 | 1,123 | 1,147 | 1,101 | 1,128 | +5 | +0.4% | 227,700 |
| 2017/05/23 | 1,010 | 1,156 | 1,010 | 1,123 | +116 | +11.5% | 728,900 |
| 2017/05/22 | 990 | 1,030 | 971 | 1,007 | +4 | +0.4% | 253,300 |
| 2017/05/19 | 1,028 | 1,028 | 967 | 1,003 | +23 | +2.3% | 326,000 |
| 2017/05/18 | 900 | 1,025 | 894 | 980 | +49 | +5.3% | 463,400 |
| 2017/05/17 | 921 | 934 | 904 | 931 | +30 | +3.3% | 162,600 |
| 2017/05/16 | 939 | 939 | 892 | 901 | +22 | +2.5% | 215,100 |
| 2017/05/15 | 864 | 890 | 858 | 879 | +21 | +2.4% | 171,600 |
| 2017/05/12 | 869 | 869 | 853 | 858 | -9 | -1% | 32,300 |
| 2017/05/11 | 866 | 868 | 855 | 867 | +11 | +1.3% | 62,600 |
| 2017/05/10 | 838 | 859 | 838 | 856 | +18 | +2.1% | 50,000 |
| 2017/05/09 | 845 | 848 | 831 | 838 | -6 | -0.7% | 48,600 |
| 2017/05/08 | 837 | 855 | 834 | 844 | +25 | +3.1% | 108,000 |
| 2017/05/02 | 840 | 840 | 817 | 819 | -8 | -1% | 55,800 |
| 2017/05/01 | 834 | 845 | 824 | 827 | +3 | +0.4% | 54,100 |
1951～
2000
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
