メンバーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,189 | 1,189 | 1,151 | 1,163 | -20 | -1.7% | 51,800 |
| 2024/11/21 | 1,174 | 1,210 | 1,174 | 1,183 | +15 | +1.3% | 95,800 |
| 2024/11/20 | 1,138 | 1,207 | 1,138 | 1,168 | +18 | +1.6% | 109,900 |
| 2024/11/19 | 1,144 | 1,159 | 1,130 | 1,150 | +6 | +0.5% | 40,600 |
| 2024/11/18 | 1,103 | 1,154 | 1,088 | 1,144 | +46 | +4.2% | 122,300 |
| 2024/11/15 | 1,128 | 1,135 | 1,093 | 1,098 | -40 | -3.5% | 106,000 |
| 2024/11/14 | 1,150 | 1,158 | 1,120 | 1,138 | -12 | -1% | 59,700 |
| 2024/11/13 | 1,139 | 1,159 | 1,108 | 1,150 | +17 | +1.5% | 83,300 |
| 2024/11/12 | 1,100 | 1,144 | 1,098 | 1,133 | +48 | +4.4% | 159,300 |
| 2024/11/11 | 1,055 | 1,085 | 1,038 | 1,085 | +40 | +3.8% | 99,800 |
| 2024/11/08 | 1,028 | 1,052 | 1,027 | 1,045 | +34 | +3.4% | 99,700 |
| 2024/11/07 | 989 | 1,014 | 984 | 1,011 | +25 | +2.5% | 83,000 |
| 2024/11/06 | 969 | 990 | 958 | 986 | +17 | +1.8% | 51,300 |
| 2024/11/05 | 946 | 969 | 925 | 969 | +23 | +2.4% | 49,000 |
| 2024/11/01 | 910 | 963 | 910 | 946 | +37 | +4.1% | 75,400 |
| 2024/10/31 | 911 | 938 | 905 | 909 | -11 | -1.2% | 48,600 |
| 2024/10/30 | 915 | 920 | 902 | 920 | +11 | +1.2% | 116,300 |
| 2024/10/29 | 903 | 918 | 901 | 909 | +7 | +0.8% | 23,500 |
| 2024/10/28 | 889 | 905 | 875 | 902 | +12 | +1.3% | 29,600 |
| 2024/10/25 | 909 | 909 | 888 | 890 | -13 | -1.4% | 41,800 |
| 2024/10/24 | 902 | 916 | 890 | 903 | -8 | -0.9% | 31,400 |
| 2024/10/23 | 922 | 930 | 911 | 911 | -11 | -1.2% | 26,800 |
| 2024/10/22 | 955 | 955 | 921 | 922 | -38 | -4% | 33,900 |
| 2024/10/21 | 965 | 972 | 955 | 960 | ±0 | ±0% | 15,300 |
| 2024/10/18 | 950 | 961 | 941 | 960 | +11 | +1.2% | 14,500 |
| 2024/10/17 | 965 | 966 | 940 | 949 | -16 | -1.7% | 21,000 |
| 2024/10/16 | 989 | 990 | 965 | 965 | -29 | -2.9% | 45,300 |
| 2024/10/15 | 960 | 994 | 950 | 994 | +40 | +4.2% | 57,200 |
| 2024/10/11 | 983 | 983 | 954 | 954 | -31 | -3.1% | 23,300 |
| 2024/10/10 | 982 | 990 | 972 | 985 | +7 | +0.7% | 30,700 |
| 2024/10/09 | 965 | 1,001 | 965 | 978 | +18 | +1.9% | 73,100 |
| 2024/10/08 | 943 | 969 | 935 | 960 | +2 | +0.2% | 30,000 |
| 2024/10/07 | 957 | 965 | 946 | 958 | -2 | -0.2% | 28,800 |
| 2024/10/04 | 943 | 960 | 935 | 960 | +19 | +2% | 52,300 |
| 2024/10/03 | 945 | 945 | 933 | 941 | +20 | +2.2% | 21,000 |
| 2024/10/02 | 934 | 934 | 917 | 921 | -13 | -1.4% | 23,100 |
| 2024/10/01 | 938 | 938 | 923 | 934 | +9 | +1% | 23,700 |
| 2024/09/30 | 929 | 951 | 925 | 925 | -33 | -3.4% | 43,400 |
| 2024/09/27 | 978 | 980 | 955 | 958 | -22 | -2.2% | 39,300 |
| 2024/09/26 | 972 | 980 | 962 | 980 | +14 | +1.4% | 38,900 |
| 2024/09/25 | 969 | 980 | 961 | 966 | -10 | -1% | 25,800 |
| 2024/09/24 | 957 | 986 | 955 | 976 | +29 | +3.1% | 70,500 |
| 2024/09/20 | 955 | 957 | 941 | 947 | -13 | -1.4% | 55,400 |
| 2024/09/19 | 922 | 960 | 921 | 960 | +40 | +4.3% | 71,600 |
| 2024/09/18 | 914 | 928 | 910 | 920 | +17 | +1.9% | 38,600 |
| 2024/09/17 | 912 | 915 | 883 | 903 | +1 | +0.1% | 61,900 |
| 2024/09/13 | 924 | 924 | 898 | 902 | -27 | -2.9% | 46,500 |
| 2024/09/12 | 900 | 932 | 900 | 929 | +39 | +4.4% | 89,700 |
| 2024/09/11 | 886 | 915 | 886 | 890 | -6 | -0.7% | 52,000 |
| 2024/09/10 | 884 | 916 | 873 | 896 | +13 | +1.5% | 61,100 |
1～
50
件表示中 / 4418件
類似銘柄と比較する
現在ご覧いただいている「メンバーズ」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 |
|---|---|---|---|---|---|---|---|---|
| メンバーズ | 117,800円 | +13.5% | +32.4% | 2.72% | 100.26倍 | 2.88倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| 幼児活動 | 137,600円 | +3.6% | +0.9% | 1.67% | 15.24倍 | 1.50倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ＥＲＩ ＨＤ | 202,100円 | +13.8% | +4.0% | 2.97% | 11.81倍 | 2.68倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ＴＯＷ | 31,400円 | +2.8% | +4.5% | 4.78% | 9.01倍 | 1.38倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ＩＲＪ ＨＤ | 84,400円 | +5.9% | -6.4% | 2.37% | 21.42倍 | 2.75倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
