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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 2,872 | 2,950 | 2,830 | 2,893 | +54 | +1.9% | 94,900 |
| 2021/08/19 | 2,845 | 2,893 | 2,809 | 2,839 | -31 | -1.1% | 52,200 |
| 2021/08/18 | 2,810 | 2,893 | 2,758 | 2,870 | +58 | +2.1% | 55,000 |
| 2021/08/17 | 2,884 | 2,915 | 2,791 | 2,812 | -51 | -1.8% | 69,400 |
| 2021/08/16 | 2,950 | 2,960 | 2,842 | 2,863 | -73 | -2.5% | 85,500 |
| 2021/08/13 | 2,955 | 2,968 | 2,848 | 2,936 | +22 | +0.8% | 79,100 |
| 2021/08/12 | 2,881 | 2,977 | 2,864 | 2,914 | +4 | +0.1% | 134,900 |
| 2021/08/11 | 2,748 | 2,916 | 2,738 | 2,910 | +199 | +7.3% | 219,600 |
| 2021/08/10 | 2,652 | 2,724 | 2,652 | 2,711 | +94 | +3.6% | 131,100 |
| 2021/08/06 | 2,651 | 2,710 | 2,581 | 2,617 | -14 | -0.5% | 114,400 |
| 2021/08/05 | 2,650 | 2,704 | 2,625 | 2,631 | -26 | -1% | 141,700 |
| 2021/08/04 | 2,761 | 2,783 | 2,651 | 2,657 | -141 | -5% | 249,400 |
| 2021/08/03 | 2,900 | 2,920 | 2,795 | 2,798 | -33 | -1.2% | 186,500 |
| 2021/08/02 | 2,890 | 2,990 | 2,801 | 2,831 | -319 | -10.1% | 241,300 |
| 2021/07/30 | 3,230 | 3,230 | 3,125 | 3,150 | -110 | -3.4% | 62,200 |
| 2021/07/29 | 3,235 | 3,260 | 3,220 | 3,260 | +5 | +0.2% | 37,000 |
| 2021/07/28 | 3,310 | 3,310 | 3,215 | 3,255 | -90 | -2.7% | 40,600 |
| 2021/07/27 | 3,330 | 3,355 | 3,300 | 3,345 | +10 | +0.3% | 24,400 |
| 2021/07/26 | 3,350 | 3,365 | 3,300 | 3,335 | +30 | +0.9% | 25,200 |
| 2021/07/21 | 3,305 | 3,335 | 3,265 | 3,305 | +70 | +2.2% | 47,100 |
| 2021/07/20 | 3,285 | 3,310 | 3,215 | 3,235 | -70 | -2.1% | 51,200 |
| 2021/07/19 | 3,360 | 3,360 | 3,235 | 3,305 | -85 | -2.5% | 61,900 |
| 2021/07/16 | 3,380 | 3,415 | 3,340 | 3,390 | +5 | +0.1% | 49,000 |
| 2021/07/15 | 3,490 | 3,490 | 3,330 | 3,385 | -155 | -4.4% | 113,500 |
| 2021/07/14 | 3,415 | 3,550 | 3,410 | 3,540 | +125 | +3.7% | 84,400 |
| 2021/07/13 | 3,435 | 3,440 | 3,390 | 3,415 | +5 | +0.1% | 35,000 |
| 2021/07/12 | 3,490 | 3,490 | 3,375 | 3,410 | -20 | -0.6% | 54,200 |
| 2021/07/09 | 3,360 | 3,430 | 3,345 | 3,430 | +25 | +0.7% | 53,000 |
| 2021/07/08 | 3,450 | 3,485 | 3,390 | 3,405 | -85 | -2.4% | 54,900 |
| 2021/07/07 | 3,345 | 3,515 | 3,345 | 3,490 | +75 | +2.2% | 80,500 |
| 2021/07/06 | 3,490 | 3,500 | 3,380 | 3,415 | -45 | -1.3% | 56,700 |
| 2021/07/05 | 3,400 | 3,505 | 3,395 | 3,460 | +75 | +2.2% | 66,200 |
| 2021/07/02 | 3,330 | 3,395 | 3,305 | 3,385 | +55 | +1.7% | 44,100 |
| 2021/07/01 | 3,390 | 3,390 | 3,305 | 3,330 | -65 | -1.9% | 54,400 |
| 2021/06/30 | 3,490 | 3,525 | 3,365 | 3,395 | -95 | -2.7% | 102,300 |
| 2021/06/29 | 3,650 | 3,655 | 3,450 | 3,490 | -65 | -1.8% | 159,100 |
| 2021/06/28 | 3,390 | 3,565 | 3,360 | 3,555 | +230 | +6.9% | 174,100 |
| 2021/06/25 | 3,325 | 3,355 | 3,285 | 3,325 | +45 | +1.4% | 36,100 |
| 2021/06/24 | 3,305 | 3,360 | 3,270 | 3,280 | -45 | -1.4% | 46,700 |
| 2021/06/23 | 3,320 | 3,385 | 3,300 | 3,325 | ±0 | ±0% | 54,200 |
| 2021/06/22 | 3,285 | 3,345 | 3,245 | 3,325 | +125 | +3.9% | 72,000 |
| 2021/06/21 | 3,180 | 3,250 | 3,135 | 3,200 | -50 | -1.5% | 81,500 |
| 2021/06/18 | 3,390 | 3,445 | 3,250 | 3,250 | -90 | -2.7% | 72,400 |
| 2021/06/17 | 3,310 | 3,370 | 3,265 | 3,340 | +40 | +1.2% | 43,100 |
| 2021/06/16 | 3,280 | 3,310 | 3,220 | 3,300 | -10 | -0.3% | 58,900 |
| 2021/06/15 | 3,280 | 3,370 | 3,210 | 3,310 | +60 | +1.8% | 96,700 |
| 2021/06/14 | 3,440 | 3,480 | 3,240 | 3,250 | -170 | -5% | 176,000 |
| 2021/06/11 | 3,365 | 3,455 | 3,330 | 3,420 | +105 | +3.2% | 143,400 |
| 2021/06/10 | 3,305 | 3,360 | 3,250 | 3,315 | -10 | -0.3% | 109,700 |
| 2021/06/09 | 3,315 | 3,380 | 3,270 | 3,325 | -35 | -1% | 137,100 |
801～
850
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
