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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 4,795 | 4,805 | 4,690 | 4,790 | +65 | +1.4% | 180,700 |
| 2023/08/25 | 4,510 | 4,730 | 4,480 | 4,725 | +105 | +2.3% | 211,700 |
| 2023/08/24 | 4,815 | 4,845 | 4,590 | 4,620 | ±0 | ±0% | 284,300 |
| 2023/08/23 | 4,540 | 4,685 | 4,520 | 4,620 | +90 | +2% | 244,600 |
| 2023/08/22 | 4,600 | 4,660 | 4,435 | 4,530 | ±0 | ±0% | 281,800 |
| 2023/08/21 | 4,445 | 4,680 | 4,420 | 4,530 | +155 | +3.5% | 352,100 |
| 2023/08/18 | 4,590 | 4,640 | 4,375 | 4,375 | -170 | -3.7% | 407,700 |
| 2023/08/17 | 4,665 | 4,665 | 4,405 | 4,545 | -185 | -3.9% | 397,200 |
| 2023/08/16 | 4,705 | 4,860 | 4,665 | 4,730 | -5 | -0.1% | 297,700 |
| 2023/08/15 | 4,955 | 4,995 | 4,680 | 4,735 | -220 | -4.4% | 432,600 |
| 2023/08/14 | 4,985 | 5,090 | 4,895 | 4,955 | -25 | -0.5% | 215,500 |
| 2023/08/10 | 5,080 | 5,140 | 4,845 | 4,980 | -200 | -3.9% | 559,000 |
| 2023/08/09 | 5,200 | 5,280 | 5,020 | 5,180 | -30 | -0.6% | 406,800 |
| 2023/08/08 | 5,140 | 5,320 | 5,040 | 5,210 | +10 | +0.2% | 526,600 |
| 2023/08/07 | 4,855 | 5,270 | 4,810 | 5,200 | +305 | +6.2% | 775,300 |
| 2023/08/04 | 4,545 | 4,940 | 4,545 | 4,895 | +350 | +7.7% | 948,800 |
| 2023/08/03 | 4,365 | 4,580 | 4,345 | 4,545 | +110 | +2.5% | 473,000 |
| 2023/08/02 | 4,525 | 4,615 | 4,435 | 4,435 | -140 | -3.1% | 581,900 |
| 2023/08/01 | 4,300 | 4,610 | 4,300 | 4,575 | +320 | +7.5% | 793,600 |
| 2023/07/31 | 4,120 | 4,285 | 4,115 | 4,255 | +315 | +8% | 707,900 |
| 2023/07/28 | 3,960 | 3,975 | 3,805 | 3,940 | -20 | -0.5% | 555,300 |
| 2023/07/27 | 3,800 | 4,160 | 3,800 | 3,960 | +270 | +7.3% | 1,734,200 |
| 2023/07/26 | 3,575 | 3,695 | 3,520 | 3,690 | +145 | +4.1% | 452,400 |
| 2023/07/25 | 3,360 | 3,545 | 3,340 | 3,545 | +185 | +5.5% | 271,200 |
| 2023/07/24 | 3,285 | 3,360 | 3,245 | 3,360 | +80 | +2.4% | 153,200 |
| 2023/07/21 | 3,260 | 3,330 | 3,230 | 3,280 | -15 | -0.5% | 182,000 |
| 2023/07/20 | 3,320 | 3,340 | 3,260 | 3,295 | -85 | -2.5% | 153,300 |
| 2023/07/19 | 3,360 | 3,400 | 3,330 | 3,380 | +20 | +0.6% | 110,900 |
| 2023/07/18 | 3,475 | 3,490 | 3,340 | 3,360 | -85 | -2.5% | 166,800 |
| 2023/07/14 | 3,430 | 3,490 | 3,385 | 3,445 | +55 | +1.6% | 145,400 |
| 2023/07/13 | 3,340 | 3,410 | 3,320 | 3,390 | +50 | +1.5% | 147,300 |
| 2023/07/12 | 3,405 | 3,420 | 3,320 | 3,340 | -90 | -2.6% | 128,600 |
| 2023/07/11 | 3,455 | 3,485 | 3,375 | 3,430 | +10 | +0.3% | 116,500 |
| 2023/07/10 | 3,440 | 3,460 | 3,370 | 3,420 | -70 | -2% | 245,100 |
| 2023/07/07 | 3,510 | 3,560 | 3,465 | 3,490 | -90 | -2.5% | 194,200 |
| 2023/07/06 | 3,635 | 3,695 | 3,520 | 3,580 | -125 | -3.4% | 234,800 |
| 2023/07/05 | 3,825 | 3,835 | 3,690 | 3,705 | -120 | -3.1% | 155,000 |
| 2023/07/04 | 3,845 | 3,845 | 3,730 | 3,825 | -45 | -1.2% | 206,600 |
| 2023/07/03 | 3,785 | 3,885 | 3,770 | 3,870 | +55 | +1.4% | 185,500 |
| 2023/06/30 | 3,690 | 3,835 | 3,645 | 3,815 | +125 | +3.4% | 232,200 |
| 2023/06/29 | 3,730 | 3,820 | 3,645 | 3,690 | +55 | +1.5% | 223,200 |
| 2023/06/28 | 3,735 | 3,735 | 3,620 | 3,635 | +20 | +0.6% | 176,100 |
| 2023/06/27 | 3,775 | 3,775 | 3,565 | 3,615 | -205 | -5.4% | 428,400 |
| 2023/06/26 | 3,785 | 3,850 | 3,715 | 3,820 | -35 | -0.9% | 220,700 |
| 2023/06/23 | 3,945 | 3,985 | 3,670 | 3,855 | -45 | -1.2% | 355,500 |
| 2023/06/22 | 3,950 | 4,030 | 3,900 | 3,900 | -55 | -1.4% | 238,100 |
| 2023/06/21 | 4,050 | 4,065 | 3,955 | 3,955 | -100 | -2.5% | 186,900 |
| 2023/06/20 | 4,140 | 4,140 | 3,965 | 4,055 | -45 | -1.1% | 295,200 |
| 2023/06/19 | 4,110 | 4,255 | 4,000 | 4,100 | +50 | +1.2% | 392,300 |
| 2023/06/16 | 3,940 | 4,135 | 3,920 | 4,050 | +140 | +3.6% | 416,900 |
401～
450
件表示中 / 2528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 | 265,000円 | +23.6% | +0.4% | 0.00% | 63.01倍 | 12.82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 |
| ミダックＨＤ | 237,400円 | +12.0% | +28.0% | 0.59% | 23.65倍 | 4.79倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| カーブスＨＤ | 66,500円 | +7.2% | +14.2% | 2.56% | 15.30倍 | 3.01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 |
| ＪＰＨＤ | 65,800円 | +8.2% | +27.0% | 1.82% | 14.39倍 | 3.23倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ＳＢＩＧアセット | 63,900円 | +13.5% | +3.6% | 3.44% | 35.82倍 | 3.67倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
