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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,525 | 3,685 | 3,520 | 3,685 | +230 | +6.7% | 312,300 |
| 2024/08/13 | 3,320 | 3,475 | 3,225 | 3,455 | +150 | +4.5% | 161,100 |
| 2024/08/09 | 3,340 | 3,385 | 3,265 | 3,305 | -35 | -1% | 133,300 |
| 2024/08/08 | 3,250 | 3,440 | 3,245 | 3,340 | +45 | +1.4% | 141,000 |
| 2024/08/07 | 3,145 | 3,325 | 3,110 | 3,295 | +145 | +4.6% | 193,500 |
| 2024/08/06 | 3,010 | 3,205 | 2,962 | 3,150 | +340 | +12.1% | 224,900 |
| 2024/08/05 | 3,070 | 3,110 | 2,756 | 2,810 | -490 | -14.8% | 325,200 |
| 2024/08/02 | 3,340 | 3,380 | 3,260 | 3,300 | -250 | -7% | 248,900 |
| 2024/08/01 | 3,620 | 3,680 | 3,520 | 3,550 | -80 | -2.2% | 185,200 |
| 2024/07/31 | 3,725 | 3,775 | 3,590 | 3,630 | -150 | -4% | 252,600 |
| 2024/07/30 | 3,795 | 3,820 | 3,710 | 3,780 | -15 | -0.4% | 95,300 |
| 2024/07/29 | 3,830 | 3,910 | 3,760 | 3,795 | -35 | -0.9% | 161,400 |
| 2024/07/26 | 3,710 | 3,920 | 3,700 | 3,830 | +60 | +1.6% | 121,600 |
| 2024/07/25 | 3,760 | 3,820 | 3,720 | 3,770 | -60 | -1.6% | 139,100 |
| 2024/07/24 | 3,915 | 3,970 | 3,830 | 3,830 | -50 | -1.3% | 97,300 |
| 2024/07/23 | 3,855 | 3,910 | 3,795 | 3,880 | +110 | +2.9% | 129,700 |
| 2024/07/22 | 3,915 | 3,950 | 3,770 | 3,770 | -190 | -4.8% | 231,500 |
| 2024/07/19 | 3,930 | 3,975 | 3,900 | 3,960 | +30 | +0.8% | 99,700 |
| 2024/07/18 | 4,005 | 4,030 | 3,930 | 3,930 | -125 | -3.1% | 148,600 |
| 2024/07/17 | 3,995 | 4,065 | 3,980 | 4,055 | +95 | +2.4% | 244,700 |
| 2024/07/16 | 3,960 | 3,990 | 3,905 | 3,960 | +125 | +3.3% | 242,200 |
| 2024/07/12 | 3,680 | 3,965 | 3,670 | 3,835 | +185 | +5.1% | 380,000 |
| 2024/07/11 | 3,670 | 3,760 | 3,630 | 3,650 | -55 | -1.5% | 219,900 |
| 2024/07/10 | 3,705 | 3,805 | 3,700 | 3,705 | +15 | +0.4% | 131,500 |
| 2024/07/09 | 3,740 | 3,780 | 3,670 | 3,690 | -40 | -1.1% | 150,800 |
| 2024/07/08 | 3,800 | 3,810 | 3,680 | 3,730 | -140 | -3.6% | 349,400 |
| 2024/07/05 | 3,565 | 3,870 | 3,525 | 3,870 | +270 | +7.5% | 409,800 |
| 2024/07/04 | 3,715 | 3,755 | 3,560 | 3,600 | -75 | -2% | 322,300 |
| 2024/07/03 | 3,595 | 3,790 | 3,595 | 3,675 | +405 | +12.4% | 934,400 |
| 2024/07/02 | 3,195 | 3,275 | 3,195 | 3,270 | +70 | +2.2% | 141,900 |
| 2024/07/01 | 3,385 | 3,450 | 3,200 | 3,200 | -185 | -5.5% | 211,500 |
| 2024/06/28 | 3,480 | 3,490 | 3,380 | 3,385 | -75 | -2.2% | 118,400 |
| 2024/06/27 | 3,315 | 3,460 | 3,305 | 3,460 | +125 | +3.7% | 221,700 |
| 2024/06/26 | 3,250 | 3,335 | 3,230 | 3,335 | +95 | +2.9% | 108,300 |
| 2024/06/25 | 3,190 | 3,255 | 3,180 | 3,240 | ±0 | ±0% | 95,200 |
| 2024/06/24 | 3,325 | 3,360 | 3,240 | 3,240 | -60 | -1.8% | 148,700 |
| 2024/06/21 | 3,320 | 3,395 | 3,260 | 3,300 | -55 | -1.6% | 196,800 |
| 2024/06/20 | 3,245 | 3,405 | 3,240 | 3,355 | +155 | +4.8% | 393,200 |
| 2024/06/19 | 3,170 | 3,230 | 3,135 | 3,200 | +55 | +1.7% | 153,000 |
| 2024/06/18 | 3,245 | 3,270 | 3,090 | 3,145 | -100 | -3.1% | 257,500 |
| 2024/06/17 | 3,190 | 3,260 | 3,165 | 3,245 | +45 | +1.4% | 132,900 |
| 2024/06/14 | 3,165 | 3,275 | 3,150 | 3,200 | -10 | -0.3% | 173,700 |
| 2024/06/13 | 3,160 | 3,260 | 3,160 | 3,210 | +85 | +2.7% | 245,500 |
| 2024/06/12 | 3,100 | 3,160 | 3,095 | 3,125 | +30 | +1% | 120,800 |
| 2024/06/11 | 3,110 | 3,160 | 3,045 | 3,095 | +35 | +1.1% | 160,400 |
| 2024/06/10 | 3,030 | 3,095 | 3,015 | 3,060 | -5 | -0.2% | 127,700 |
| 2024/06/07 | 2,939 | 3,095 | 2,930 | 3,065 | +141 | +4.8% | 239,200 |
| 2024/06/06 | 2,943 | 2,954 | 2,880 | 2,924 | -2 | -0.1% | 158,800 |
| 2024/06/05 | 2,922 | 3,095 | 2,907 | 2,926 | -84 | -2.8% | 369,200 |
| 2024/06/04 | 2,762 | 3,020 | 2,762 | 3,010 | +248 | +9% | 411,100 |
251～
300
件表示中 / 2614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 | 325,000円 | +14.4% | +42.3% | 0.00% | 61.18倍 | 13.64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 |
| カーブスＨＤ | 79,300円 | +7.2% | +14.2% | 2.14% | 18.25倍 | 3.59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 |
| 応用地 | 298,100円 | +1.2% | -4.1% | 2.88% | 20.58倍 | 0.90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 | 170,100円 | +2.7% | -8.1% | 2.94% | 19.95倍 | 1.77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 |
| フォーラムエンシ | 130,700円 | +10.1% | +17.5% | 4.78% | 20.25倍 | 5.33倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
市場注目の銘柄
チャート関連のコラム
