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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,339 | 1,384 | 1,323 | 1,348 | -10 | -0.7% | 65,300 |
| 2018/09/03 | 1,411 | 1,411 | 1,347 | 1,358 | -56 | -4% | 79,500 |
| 2018/08/31 | 1,406 | 1,425 | 1,391 | 1,414 | -3 | -0.2% | 88,400 |
| 2018/08/30 | 1,425 | 1,436 | 1,394 | 1,417 | +8 | +0.6% | 63,900 |
| 2018/08/29 | 1,381 | 1,410 | 1,365 | 1,409 | +32 | +2.3% | 73,800 |
| 2018/08/28 | 1,395 | 1,401 | 1,356 | 1,377 | -5 | -0.4% | 63,300 |
| 2018/08/27 | 1,340 | 1,384 | 1,336 | 1,382 | +47 | +3.5% | 74,800 |
| 2018/08/24 | 1,315 | 1,337 | 1,298 | 1,335 | +16 | +1.2% | 67,100 |
| 2018/08/23 | 1,307 | 1,329 | 1,291 | 1,319 | +28 | +2.2% | 56,800 |
| 2018/08/22 | 1,278 | 1,295 | 1,254 | 1,291 | -2 | -0.2% | 104,600 |
| 2018/08/21 | 1,314 | 1,333 | 1,285 | 1,293 | -30 | -2.3% | 103,400 |
| 2018/08/20 | 1,341 | 1,354 | 1,316 | 1,323 | -18 | -1.3% | 50,200 |
| 2018/08/17 | 1,354 | 1,381 | 1,321 | 1,341 | +4 | +0.3% | 62,700 |
| 2018/08/16 | 1,377 | 1,389 | 1,322 | 1,337 | -52 | -3.7% | 103,400 |
| 2018/08/15 | 1,406 | 1,430 | 1,385 | 1,389 | -20 | -1.4% | 81,200 |
| 2018/08/14 | 1,365 | 1,424 | 1,362 | 1,409 | +49 | +3.6% | 85,600 |
| 2018/08/13 | 1,415 | 1,420 | 1,356 | 1,360 | -55 | -3.9% | 91,500 |
| 2018/08/10 | 1,420 | 1,448 | 1,411 | 1,415 | -12 | -0.8% | 74,800 |
| 2018/08/09 | 1,448 | 1,464 | 1,423 | 1,427 | -21 | -1.5% | 79,200 |
| 2018/08/08 | 1,388 | 1,479 | 1,388 | 1,448 | +52 | +3.7% | 228,500 |
| 2018/08/07 | 1,406 | 1,460 | 1,301 | 1,396 | -40 | -2.8% | 390,000 |
| 2018/08/06 | 1,400 | 1,452 | 1,400 | 1,436 | +16 | +1.1% | 151,300 |
| 2018/08/03 | 1,470 | 1,472 | 1,404 | 1,420 | -55 | -3.7% | 180,600 |
| 2018/08/02 | 1,477 | 1,501 | 1,452 | 1,475 | -17 | -1.1% | 122,100 |
| 2018/08/01 | 1,451 | 1,515 | 1,421 | 1,492 | +31 | +2.1% | 145,700 |
| 2018/07/31 | 1,494 | 1,494 | 1,416 | 1,461 | -51 | -3.4% | 196,300 |
| 2018/07/30 | 1,544 | 1,544 | 1,466 | 1,512 | -49 | -3.1% | 251,200 |
| 2018/07/27 | 1,580 | 1,580 | 1,526 | 1,561 | -8 | -0.5% | 148,800 |
| 2018/07/26 | 1,578 | 1,606 | 1,560 | 1,569 | +1 | +0.1% | 198,700 |
| 2018/07/25 | 1,550 | 1,579 | 1,522 | 1,568 | +30 | +2% | 150,500 |
| 2018/07/24 | 1,519 | 1,543 | 1,481 | 1,538 | +28 | +1.9% | 129,000 |
| 2018/07/23 | 1,531 | 1,569 | 1,505 | 1,510 | -37 | -2.4% | 180,200 |
| 2018/07/20 | 1,530 | 1,585 | 1,516 | 1,547 | +15 | +1% | 261,400 |
| 2018/07/19 | 1,525 | 1,549 | 1,501 | 1,532 | +3 | +0.2% | 176,700 |
| 2018/07/18 | 1,492 | 1,535 | 1,461 | 1,529 | +56 | +3.8% | 202,000 |
| 2018/07/17 | 1,521 | 1,524 | 1,464 | 1,473 | -32 | -2.1% | 126,600 |
| 2018/07/13 | 1,505 | 1,515 | 1,475 | 1,505 | +36 | +2.5% | 178,500 |
| 2018/07/12 | 1,460 | 1,513 | 1,459 | 1,469 | +27 | +1.9% | 160,500 |
| 2018/07/11 | 1,482 | 1,482 | 1,419 | 1,442 | -42 | -2.8% | 163,900 |
| 2018/07/10 | 1,536 | 1,559 | 1,466 | 1,484 | -29 | -1.9% | 311,500 |
| 2018/07/09 | 1,460 | 1,527 | 1,460 | 1,513 | +64 | +4.4% | 275,700 |
| 2018/07/06 | 1,407 | 1,463 | 1,400 | 1,449 | +42 | +3% | 137,400 |
| 2018/07/05 | 1,453 | 1,479 | 1,400 | 1,407 | -50 | -3.4% | 156,400 |
| 2018/07/04 | 1,452 | 1,468 | 1,400 | 1,457 | +15 | +1% | 177,700 |
| 2018/07/03 | 1,459 | 1,499 | 1,414 | 1,442 | +31 | +2.2% | 473,700 |
| 2018/07/02 | 1,505 | 1,542 | 1,380 | 1,411 | -89 | -5.9% | 657,500 |
| 2018/06/29 | 1,472 | 1,511 | 1,451 | 1,500 | +20 | +1.4% | 298,100 |
| 2018/06/28 | 1,476 | 1,486 | 1,424 | 1,480 | +14 | +1% | 285,500 |
| 2018/06/27 | 1,440 | 1,488 | 1,412 | 1,466 | +26 | +1.8% | 341,900 |
| 2018/06/26 | 1,385 | 1,440 | 1,322 | 1,440 | +31 | +2.2% | 237,200 |
1651～
1700
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
