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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,035 | 1,035 | 1,003 | 1,010 | -23 | -2.2% | 89,500 |
| 2018/11/15 | 991 | 1,039 | 972 | 1,033 | +16 | +1.6% | 170,300 |
| 2018/11/14 | 1,066 | 1,071 | 1,014 | 1,017 | -81 | -7.4% | 630,400 |
| 2018/11/13 | 1,094 | 1,129 | 1,084 | 1,098 | -23 | -2.1% | 279,900 |
| 2018/11/12 | 1,134 | 1,148 | 1,107 | 1,121 | -41 | -3.5% | 192,300 |
| 2018/11/09 | 1,138 | 1,173 | 1,108 | 1,162 | +24 | +2.1% | 208,400 |
| 2018/11/08 | 1,099 | 1,148 | 1,076 | 1,138 | +60 | +5.6% | 268,800 |
| 2018/11/07 | 1,129 | 1,131 | 1,071 | 1,078 | -66 | -5.8% | 207,400 |
| 2018/11/06 | 1,102 | 1,154 | 1,035 | 1,144 | -104 | -8.3% | 495,900 |
| 2018/11/05 | 1,244 | 1,332 | 1,234 | 1,248 | +4 | +0.3% | 186,700 |
| 2018/11/02 | 1,246 | 1,255 | 1,200 | 1,244 | +26 | +2.1% | 71,700 |
| 2018/11/01 | 1,258 | 1,274 | 1,206 | 1,218 | -49 | -3.9% | 87,700 |
| 2018/10/31 | 1,205 | 1,275 | 1,184 | 1,267 | +92 | +7.8% | 140,100 |
| 2018/10/30 | 1,121 | 1,184 | 1,101 | 1,175 | +37 | +3.3% | 174,000 |
| 2018/10/29 | 1,226 | 1,249 | 1,133 | 1,138 | -92 | -7.5% | 150,000 |
| 2018/10/26 | 1,289 | 1,326 | 1,206 | 1,230 | -26 | -2.1% | 143,900 |
| 2018/10/25 | 1,326 | 1,339 | 1,251 | 1,256 | -113 | -8.3% | 155,000 |
| 2018/10/24 | 1,323 | 1,373 | 1,305 | 1,369 | +55 | +4.2% | 139,300 |
| 2018/10/23 | 1,335 | 1,350 | 1,288 | 1,314 | -29 | -2.2% | 150,500 |
| 2018/10/22 | 1,353 | 1,407 | 1,333 | 1,343 | -12 | -0.9% | 298,900 |
| 2018/10/19 | 1,220 | 1,362 | 1,200 | 1,355 | +129 | +10.5% | 384,300 |
| 2018/10/18 | 1,199 | 1,239 | 1,194 | 1,226 | +27 | +2.3% | 95,800 |
| 2018/10/17 | 1,171 | 1,208 | 1,171 | 1,199 | +56 | +4.9% | 76,400 |
| 2018/10/16 | 1,141 | 1,154 | 1,122 | 1,143 | +2 | +0.2% | 59,800 |
| 2018/10/15 | 1,185 | 1,186 | 1,141 | 1,141 | -31 | -2.6% | 47,300 |
| 2018/10/12 | 1,132 | 1,186 | 1,131 | 1,172 | +18 | +1.6% | 91,100 |
| 2018/10/11 | 1,111 | 1,165 | 1,111 | 1,154 | -77 | -6.3% | 138,400 |
| 2018/10/10 | 1,244 | 1,250 | 1,206 | 1,231 | -3 | -0.2% | 59,500 |
| 2018/10/09 | 1,249 | 1,252 | 1,214 | 1,234 | -8 | -0.6% | 73,400 |
| 2018/10/05 | 1,234 | 1,270 | 1,226 | 1,242 | -2 | -0.2% | 69,500 |
| 2018/10/04 | 1,221 | 1,257 | 1,205 | 1,244 | +18 | +1.5% | 120,600 |
| 2018/10/03 | 1,255 | 1,274 | 1,214 | 1,226 | -29 | -2.3% | 83,100 |
| 2018/10/02 | 1,316 | 1,320 | 1,252 | 1,255 | -57 | -4.3% | 152,700 |
| 2018/10/01 | 1,309 | 1,328 | 1,292 | 1,312 | +3 | +0.2% | 77,900 |
| 2018/09/28 | 1,299 | 1,319 | 1,282 | 1,309 | +12 | +0.9% | 86,400 |
| 2018/09/27 | 1,349 | 1,349 | 1,288 | 1,297 | -43 | -3.2% | 104,500 |
| 2018/09/26 | 1,301 | 1,357 | 1,299 | 1,340 | +43 | +3.3% | 115,100 |
| 2018/09/25 | 1,275 | 1,312 | 1,265 | 1,297 | +24 | +1.9% | 85,000 |
| 2018/09/21 | 1,260 | 1,312 | 1,260 | 1,273 | +12 | +1% | 130,900 |
| 2018/09/20 | 1,268 | 1,268 | 1,242 | 1,261 | -1 | -0.1% | 62,700 |
| 2018/09/19 | 1,263 | 1,275 | 1,242 | 1,262 | +5 | +0.4% | 86,200 |
| 2018/09/18 | 1,282 | 1,282 | 1,247 | 1,257 | -11 | -0.9% | 61,400 |
| 2018/09/14 | 1,234 | 1,269 | 1,229 | 1,268 | +33 | +2.7% | 54,600 |
| 2018/09/13 | 1,240 | 1,255 | 1,219 | 1,235 | -5 | -0.4% | 52,500 |
| 2018/09/12 | 1,260 | 1,276 | 1,224 | 1,240 | -17 | -1.4% | 56,100 |
| 2018/09/11 | 1,265 | 1,283 | 1,244 | 1,257 | ±0 | ±0% | 63,300 |
| 2018/09/10 | 1,243 | 1,276 | 1,238 | 1,257 | -12 | -0.9% | 68,400 |
| 2018/09/07 | 1,280 | 1,283 | 1,254 | 1,269 | -21 | -1.6% | 50,800 |
| 2018/09/06 | 1,301 | 1,313 | 1,275 | 1,290 | -30 | -2.3% | 72,700 |
| 2018/09/05 | 1,342 | 1,355 | 1,316 | 1,320 | -28 | -2.1% | 75,100 |
1601～
1650
件表示中 / 4552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 | 125,200円 | +8.9% | +153.0% | 2.64% | 19.98倍 | 3.06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 |
| オオバ | 101,300円 | +6.2% | +3.7% | 4.15% | 11.51倍 | 1.31倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ＦＣＥ | 76,900円 | +14.9% | +29.6% | 0.91% | 26.85倍 | 4.72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 |
| 東京個別 | 30,800円 | +8.4% | +2.2% | 3.90% | 16.76倍 | 1.92倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| アゴーラＨＧ | 5,900円 | +9.8% | +162.1% | 0.00% | 44.70倍 | 4.24倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
