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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 4,400 | 4,400 | 4,130 | 4,130 | -270 | -6.1% | 479,900 |
| 2024/01/16 | 4,415 | 4,530 | 4,365 | 4,400 | +50 | +1.1% | 288,500 |
| 2024/01/15 | 4,260 | 4,350 | 4,205 | 4,350 | +55 | +1.3% | 168,900 |
| 2024/01/12 | 4,400 | 4,430 | 4,255 | 4,295 | -35 | -0.8% | 105,800 |
| 2024/01/11 | 4,380 | 4,385 | 4,290 | 4,330 | -50 | -1.1% | 183,400 |
| 2024/01/10 | 4,265 | 4,415 | 4,210 | 4,380 | +115 | +2.7% | 212,900 |
| 2024/01/09 | 4,270 | 4,310 | 4,175 | 4,265 | +5 | +0.1% | 197,700 |
| 2024/01/05 | 4,350 | 4,395 | 4,215 | 4,260 | -115 | -2.6% | 265,300 |
| 2024/01/04 | 4,245 | 4,420 | 4,200 | 4,375 | +20 | +0.5% | 210,000 |
| 2023/12/29 | 4,420 | 4,485 | 4,325 | 4,355 | -95 | -2.1% | 147,700 |
| 2023/12/28 | 4,510 | 4,535 | 4,410 | 4,450 | -25 | -0.6% | 211,800 |
| 2023/12/27 | 4,320 | 4,475 | 4,320 | 4,475 | +200 | +4.7% | 250,000 |
| 2023/12/26 | 4,280 | 4,450 | 4,270 | 4,275 | -5 | -0.1% | 199,500 |
| 2023/12/25 | 4,215 | 4,335 | 4,205 | 4,280 | +35 | +0.8% | 108,300 |
| 2023/12/22 | 4,340 | 4,370 | 4,245 | 4,245 | -60 | -1.4% | 113,300 |
| 2023/12/21 | 4,225 | 4,340 | 4,220 | 4,305 | +10 | +0.2% | 113,500 |
| 2023/12/20 | 4,360 | 4,360 | 4,255 | 4,295 | -55 | -1.3% | 197,600 |
| 2023/12/19 | 4,125 | 4,350 | 4,090 | 4,350 | +205 | +4.9% | 198,600 |
| 2023/12/18 | 4,235 | 4,235 | 4,125 | 4,145 | -135 | -3.2% | 148,400 |
| 2023/12/15 | 4,210 | 4,330 | 4,110 | 4,280 | +30 | +0.7% | 200,900 |
| 2023/12/14 | 4,360 | 4,395 | 4,230 | 4,250 | +50 | +1.2% | 280,800 |
| 2023/12/13 | 4,045 | 4,210 | 4,045 | 4,200 | +140 | +3.4% | 258,100 |
| 2023/12/12 | 4,185 | 4,210 | 4,045 | 4,060 | -90 | -2.2% | 185,800 |
| 2023/12/11 | 4,140 | 4,230 | 4,120 | 4,150 | +90 | +2.2% | 244,500 |
| 2023/12/08 | 3,955 | 4,125 | 3,950 | 4,060 | +35 | +0.9% | 251,600 |
| 2023/12/07 | 4,245 | 4,275 | 4,025 | 4,025 | -315 | -7.3% | 556,900 |
| 2023/12/06 | 4,465 | 4,475 | 4,335 | 4,340 | -125 | -2.8% | 336,800 |
| 2023/12/05 | 4,675 | 4,690 | 4,465 | 4,465 | -235 | -5% | 329,700 |
| 2023/12/04 | 4,525 | 4,700 | 4,450 | 4,700 | +220 | +4.9% | 294,100 |
| 2023/12/01 | 4,595 | 4,610 | 4,465 | 4,480 | -230 | -4.9% | 402,100 |
| 2023/11/30 | 4,590 | 4,785 | 4,565 | 4,710 | +65 | +1.4% | 412,800 |
| 2023/11/29 | 4,645 | 4,725 | 4,535 | 4,645 | -5 | -0.1% | 274,600 |
| 2023/11/28 | 4,405 | 4,665 | 4,405 | 4,650 | +220 | +5% | 528,600 |
| 2023/11/27 | 4,420 | 4,580 | 4,395 | 4,430 | +150 | +3.5% | 488,400 |
| 2023/11/24 | 4,220 | 4,330 | 4,185 | 4,280 | +95 | +2.3% | 300,700 |
| 2023/11/22 | 4,215 | 4,275 | 4,130 | 4,185 | -65 | -1.5% | 253,100 |
| 2023/11/21 | 4,315 | 4,315 | 4,150 | 4,250 | -70 | -1.6% | 339,000 |
| 2023/11/20 | 4,325 | 4,375 | 4,260 | 4,320 | -55 | -1.3% | 422,000 |
| 2023/11/17 | 4,575 | 4,585 | 4,320 | 4,375 | -270 | -5.8% | 486,300 |
| 2023/11/16 | 4,670 | 4,790 | 4,610 | 4,645 | -85 | -1.8% | 349,500 |
| 2023/11/15 | 4,570 | 4,760 | 4,545 | 4,730 | +430 | +10% | 556,100 |
| 2023/11/14 | 4,535 | 4,540 | 4,295 | 4,300 | -230 | -5.1% | 351,600 |
| 2023/11/13 | 4,675 | 4,700 | 4,460 | 4,530 | -100 | -2.2% | 279,700 |
| 2023/11/10 | 4,625 | 4,670 | 4,530 | 4,630 | -135 | -2.8% | 232,700 |
| 2023/11/09 | 4,710 | 4,780 | 4,570 | 4,765 | +70 | +1.5% | 292,300 |
| 2023/11/08 | 5,010 | 5,090 | 4,675 | 4,695 | -170 | -3.5% | 382,400 |
| 2023/11/07 | 4,830 | 4,940 | 4,735 | 4,865 | -105 | -2.1% | 423,800 |
| 2023/11/06 | 4,650 | 5,090 | 4,635 | 4,970 | +515 | +11.6% | 753,800 |
| 2023/11/02 | 4,165 | 4,455 | 4,165 | 4,455 | +385 | +9.5% | 378,800 |
| 2023/11/01 | 4,220 | 4,340 | 4,065 | 4,070 | -120 | -2.9% | 309,000 |
301～
350
件表示中 / 2522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 | 240,400円 | +23.6% | +0.4% | 0.00% | 57.16倍 | 11.63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 |
| Ｍ＆Ａ総研Ｈ | 100,300円 | +40.2% | +23.7% | 0.00% | 8.69倍 | 6.51倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| カーブスＨＤ | 60,400円 | +7.2% | +14.2% | 2.81% | 13.90倍 | 2.86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 |
| ナガセ | 176,900円 | +6.5% | +5.9% | 5.65% | 18.07倍 | 1.75倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| 歌舞伎 | 442,000円 | -2.4% | -47.7% | 0.11% | 669.70倍 | 5.07倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
市場注目の銘柄
チャート関連のコラム
