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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,260 | 1,275 | 1,249 | 1,268 | -13 | -1% | 113,500 |
| 2023/08/31 | 1,287 | 1,334 | 1,276 | 1,281 | +11 | +0.9% | 301,000 |
| 2023/08/30 | 1,214 | 1,272 | 1,214 | 1,270 | +86 | +7.3% | 326,200 |
| 2023/08/29 | 1,171 | 1,197 | 1,166 | 1,184 | +3 | +0.3% | 226,700 |
| 2023/08/28 | 1,190 | 1,191 | 1,169 | 1,181 | -7 | -0.6% | 148,100 |
| 2023/08/25 | 1,185 | 1,206 | 1,175 | 1,188 | -24 | -2% | 155,200 |
| 2023/08/24 | 1,225 | 1,226 | 1,196 | 1,212 | -13 | -1.1% | 148,600 |
| 2023/08/23 | 1,212 | 1,229 | 1,199 | 1,225 | -16 | -1.3% | 123,000 |
| 2023/08/22 | 1,226 | 1,251 | 1,226 | 1,241 | +16 | +1.3% | 79,300 |
| 2023/08/21 | 1,184 | 1,226 | 1,184 | 1,225 | +42 | +3.6% | 198,900 |
| 2023/08/18 | 1,145 | 1,183 | 1,137 | 1,183 | +16 | +1.4% | 142,800 |
| 2023/08/17 | 1,190 | 1,192 | 1,142 | 1,167 | -37 | -3.1% | 238,300 |
| 2023/08/16 | 1,218 | 1,220 | 1,196 | 1,204 | -16 | -1.3% | 120,800 |
| 2023/08/15 | 1,220 | 1,220 | 1,199 | 1,220 | +7 | +0.6% | 120,400 |
| 2023/08/14 | 1,219 | 1,220 | 1,194 | 1,213 | -4 | -0.3% | 130,600 |
| 2023/08/10 | 1,220 | 1,222 | 1,203 | 1,217 | -19 | -1.5% | 131,800 |
| 2023/08/09 | 1,238 | 1,242 | 1,230 | 1,236 | -5 | -0.4% | 118,500 |
| 2023/08/08 | 1,254 | 1,254 | 1,233 | 1,241 | -34 | -2.7% | 145,600 |
| 2023/08/07 | 1,261 | 1,275 | 1,243 | 1,275 | -16 | -1.2% | 274,900 |
| 2023/08/04 | 1,281 | 1,298 | 1,248 | 1,291 | +7 | +0.5% | 303,200 |
| 2023/08/03 | 1,341 | 1,348 | 1,275 | 1,284 | -93 | -6.8% | 485,200 |
| 2023/08/02 | 1,362 | 1,401 | 1,335 | 1,377 | +2 | +0.1% | 326,200 |
| 2023/08/01 | 1,491 | 1,534 | 1,360 | 1,375 | -279 | -16.9% | 833,400 |
| 2023/07/31 | 1,662 | 1,694 | 1,651 | 1,654 | +1 | +0.1% | 156,400 |
| 2023/07/28 | 1,633 | 1,660 | 1,622 | 1,653 | -2 | -0.1% | 103,900 |
| 2023/07/27 | 1,640 | 1,658 | 1,630 | 1,655 | +10 | +0.6% | 50,300 |
| 2023/07/26 | 1,637 | 1,652 | 1,611 | 1,645 | -6 | -0.4% | 51,300 |
| 2023/07/25 | 1,624 | 1,659 | 1,624 | 1,651 | +28 | +1.7% | 60,900 |
| 2023/07/24 | 1,595 | 1,636 | 1,595 | 1,623 | +43 | +2.7% | 76,000 |
| 2023/07/21 | 1,642 | 1,642 | 1,572 | 1,580 | -69 | -4.2% | 152,200 |
| 2023/07/20 | 1,641 | 1,661 | 1,639 | 1,649 | -7 | -0.4% | 85,200 |
| 2023/07/19 | 1,669 | 1,689 | 1,650 | 1,656 | +2 | +0.1% | 83,400 |
| 2023/07/18 | 1,647 | 1,668 | 1,616 | 1,654 | +24 | +1.5% | 141,300 |
| 2023/07/14 | 1,658 | 1,660 | 1,597 | 1,630 | -12 | -0.7% | 133,600 |
| 2023/07/13 | 1,628 | 1,647 | 1,597 | 1,642 | +3 | +0.2% | 128,700 |
| 2023/07/12 | 1,661 | 1,678 | 1,617 | 1,639 | -7 | -0.4% | 88,900 |
| 2023/07/11 | 1,667 | 1,702 | 1,634 | 1,646 | -9 | -0.5% | 149,800 |
| 2023/07/10 | 1,608 | 1,669 | 1,578 | 1,655 | +35 | +2.2% | 172,700 |
| 2023/07/07 | 1,631 | 1,649 | 1,613 | 1,620 | -51 | -3.1% | 153,100 |
| 2023/07/06 | 1,679 | 1,687 | 1,645 | 1,671 | -26 | -1.5% | 139,200 |
| 2023/07/05 | 1,720 | 1,721 | 1,675 | 1,697 | -45 | -2.6% | 170,600 |
| 2023/07/04 | 1,770 | 1,770 | 1,712 | 1,742 | -28 | -1.6% | 134,400 |
| 2023/07/03 | 1,830 | 1,840 | 1,766 | 1,770 | -32 | -1.8% | 168,400 |
| 2023/06/30 | 1,721 | 1,806 | 1,695 | 1,802 | +55 | +3.1% | 210,900 |
| 2023/06/29 | 1,730 | 1,760 | 1,722 | 1,747 | +37 | +2.2% | 109,600 |
| 2023/06/28 | 1,696 | 1,725 | 1,694 | 1,710 | +42 | +2.5% | 87,300 |
| 2023/06/27 | 1,685 | 1,702 | 1,601 | 1,668 | -46 | -2.7% | 148,600 |
| 2023/06/26 | 1,732 | 1,772 | 1,700 | 1,714 | -18 | -1% | 163,700 |
| 2023/06/23 | 1,797 | 1,815 | 1,685 | 1,732 | -37 | -2.1% | 294,500 |
| 2023/06/22 | 1,748 | 1,800 | 1,748 | 1,769 | +14 | +0.8% | 266,300 |
451～
500
件表示中 / 4568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 | 120,100円 | +8.9% | +153.0% | 2.75% | 19.17倍 | 2.94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 |
| プログリット | 129,000円 | +28.0% | +31.2% | 1.40% | 20.37倍 | 7.13倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| ＱＢネットＨＤ | 119,600円 | +3.9% | -10.9% | 2.93% | 12.91倍 | 1.11倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| ＦＣＥ | 72,600円 | +14.9% | +29.6% | 0.96% | 25.35倍 | 4.45倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| 幼児活動 | 133,500円 | +4.6% | +3.2% | 1.80% | 16.46倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
