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 |
|---|---|---|---|---|---|---|---|
| 2021/11/02 | 2,761 | 2,885 | 2,590 | 2,606 | -149 | -5.4% | 624,500 |
| 2021/11/01 | 2,755 | 2,755 | 2,755 | 2,755 | -700 | -20.3% | 32,900 |
| 2021/10/29 | 3,425 | 3,520 | 3,415 | 3,455 | +90 | +2.7% | 169,800 |
| 2021/10/28 | 3,325 | 3,415 | 3,305 | 3,365 | +75 | +2.3% | 105,800 |
| 2021/10/27 | 3,300 | 3,315 | 3,270 | 3,290 | +20 | +0.6% | 33,500 |
| 2021/10/26 | 3,200 | 3,290 | 3,200 | 3,270 | +70 | +2.2% | 29,800 |
| 2021/10/25 | 3,225 | 3,225 | 3,160 | 3,200 | -5 | -0.2% | 26,800 |
| 2021/10/22 | 3,180 | 3,255 | 3,140 | 3,205 | ±0 | ±0% | 36,200 |
| 2021/10/21 | 3,300 | 3,325 | 3,205 | 3,205 | -35 | -1.1% | 48,900 |
| 2021/10/20 | 3,340 | 3,340 | 3,230 | 3,240 | -40 | -1.2% | 45,600 |
| 2021/10/19 | 3,280 | 3,340 | 3,255 | 3,280 | -10 | -0.3% | 30,100 |
| 2021/10/18 | 3,380 | 3,385 | 3,250 | 3,290 | -20 | -0.6% | 81,200 |
| 2021/10/15 | 3,240 | 3,320 | 3,225 | 3,310 | +130 | +4.1% | 64,300 |
| 2021/10/14 | 3,060 | 3,180 | 3,030 | 3,180 | +175 | +5.8% | 83,100 |
| 2021/10/13 | 3,015 | 3,065 | 2,930 | 3,005 | -25 | -0.8% | 49,100 |
| 2021/10/12 | 3,115 | 3,115 | 3,015 | 3,030 | -75 | -2.4% | 64,900 |
| 2021/10/11 | 3,120 | 3,120 | 3,010 | 3,105 | +35 | +1.1% | 72,200 |
| 2021/10/08 | 3,185 | 3,190 | 3,025 | 3,070 | -175 | -5.4% | 198,500 |
| 2021/10/07 | 3,200 | 3,325 | 3,200 | 3,245 | +10 | +0.3% | 70,600 |
| 2021/10/06 | 3,335 | 3,425 | 3,230 | 3,235 | -80 | -2.4% | 77,900 |
| 2021/10/05 | 3,460 | 3,465 | 3,260 | 3,315 | -200 | -5.7% | 116,400 |
| 2021/10/04 | 3,560 | 3,625 | 3,465 | 3,515 | +25 | +0.7% | 89,200 |
| 2021/10/01 | 3,490 | 3,575 | 3,440 | 3,490 | -25 | -0.7% | 58,900 |
| 2021/09/30 | 3,460 | 3,535 | 3,405 | 3,515 | +60 | +1.7% | 57,500 |
| 2021/09/29 | 3,390 | 3,495 | 3,375 | 3,455 | -45 | -1.3% | 60,100 |
| 2021/09/28 | 3,510 | 3,515 | 3,400 | 3,500 | ±0 | ±0% | 53,000 |
| 2021/09/27 | 3,485 | 3,600 | 3,455 | 3,500 | +50 | +1.4% | 104,500 |
| 2021/09/24 | 3,425 | 3,455 | 3,365 | 3,450 | +135 | +4.1% | 55,400 |
| 2021/09/22 | 3,400 | 3,420 | 3,315 | 3,315 | -135 | -3.9% | 46,400 |
| 2021/09/21 | 3,310 | 3,450 | 3,310 | 3,450 | +20 | +0.6% | 64,700 |
| 2021/09/17 | 3,320 | 3,440 | 3,315 | 3,430 | +120 | +3.6% | 74,400 |
| 2021/09/16 | 3,415 | 3,430 | 3,250 | 3,310 | -70 | -2.1% | 80,300 |
| 2021/09/15 | 3,390 | 3,450 | 3,355 | 3,380 | -80 | -2.3% | 71,600 |
| 2021/09/14 | 3,490 | 3,495 | 3,360 | 3,460 | -30 | -0.9% | 112,500 |
| 2021/09/13 | 3,400 | 3,510 | 3,345 | 3,490 | +160 | +4.8% | 126,600 |
| 2021/09/10 | 3,190 | 3,330 | 3,165 | 3,330 | +140 | +4.4% | 88,600 |
| 2021/09/09 | 3,110 | 3,205 | 3,100 | 3,190 | +50 | +1.6% | 68,100 |
| 2021/09/08 | 3,160 | 3,190 | 3,095 | 3,140 | -60 | -1.9% | 51,200 |
| 2021/09/07 | 3,220 | 3,265 | 3,195 | 3,200 | -15 | -0.5% | 41,500 |
| 2021/09/06 | 3,135 | 3,215 | 3,110 | 3,215 | +80 | +2.6% | 49,400 |
| 2021/09/03 | 3,175 | 3,220 | 3,080 | 3,135 | -55 | -1.7% | 79,400 |
| 2021/09/02 | 3,255 | 3,255 | 3,150 | 3,190 | -60 | -1.8% | 59,400 |
| 2021/09/01 | 3,320 | 3,320 | 3,170 | 3,250 | -50 | -1.5% | 56,200 |
| 2021/08/31 | 3,275 | 3,345 | 3,260 | 3,300 | +50 | +1.5% | 53,700 |
| 2021/08/30 | 3,270 | 3,270 | 3,205 | 3,250 | +50 | +1.6% | 39,300 |
| 2021/08/27 | 3,180 | 3,210 | 3,120 | 3,200 | +10 | +0.3% | 35,500 |
| 2021/08/26 | 3,200 | 3,255 | 3,170 | 3,190 | +20 | +0.6% | 55,800 |
| 2021/08/25 | 3,185 | 3,250 | 3,130 | 3,170 | ±0 | ±0% | 65,700 |
| 2021/08/24 | 3,045 | 3,185 | 3,045 | 3,170 | +170 | +5.7% | 78,600 |
| 2021/08/23 | 2,882 | 3,045 | 2,880 | 3,000 | +107 | +3.7% | 79,900 |
751～
800
件表示中 / 4419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 | 115,500円 | +13.5% | +32.4% | 2.77% | 98.30倍 | 2.82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 | 134,900円 | +3.6% | +0.9% | 1.70% | 14.95倍 | 1.48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 | 201,200円 | +13.8% | +4.0% | 2.98% | 11.77倍 | 2.67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 | 31,500円 | +2.8% | +4.5% | 4.76% | 9.04倍 | 1.39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 |
| ヒューマンＨＤ | 147,500円 | +3.6% | +1.7% | 4.34% | 6.96倍 | 0.95倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
市場注目の銘柄
チャート関連のコラム
