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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,465 | 1,499 | 1,386 | 1,409 | -41 | -2.8% | 670,500 |
| 2018/06/22 | 1,351 | 1,450 | 1,328 | 1,450 | +108 | +8% | 649,300 |
| 2018/06/21 | 1,270 | 1,345 | 1,256 | 1,342 | +71 | +5.6% | 269,900 |
| 2018/06/20 | 1,235 | 1,273 | 1,208 | 1,271 | +36 | +2.9% | 114,200 |
| 2018/06/19 | 1,242 | 1,277 | 1,227 | 1,235 | -15 | -1.2% | 108,000 |
| 2018/06/18 | 1,269 | 1,269 | 1,230 | 1,250 | -15 | -1.2% | 94,300 |
| 2018/06/15 | 1,232 | 1,270 | 1,222 | 1,265 | +35 | +2.8% | 119,500 |
| 2018/06/14 | 1,240 | 1,257 | 1,222 | 1,230 | -20 | -1.6% | 73,800 |
| 2018/06/13 | 1,250 | 1,258 | 1,232 | 1,250 | -1 | -0.1% | 90,300 |
| 2018/06/12 | 1,244 | 1,257 | 1,212 | 1,251 | +6 | +0.5% | 125,100 |
| 2018/06/11 | 1,276 | 1,287 | 1,221 | 1,245 | -18 | -1.4% | 125,400 |
| 2018/06/08 | 1,218 | 1,278 | 1,218 | 1,263 | +35 | +2.9% | 132,500 |
| 2018/06/07 | 1,227 | 1,232 | 1,208 | 1,228 | +10 | +0.8% | 62,100 |
| 2018/06/06 | 1,206 | 1,235 | 1,201 | 1,218 | +8 | +0.7% | 62,100 |
| 2018/06/05 | 1,222 | 1,228 | 1,197 | 1,210 | -13 | -1.1% | 48,500 |
| 2018/06/04 | 1,210 | 1,228 | 1,181 | 1,223 | +18 | +1.5% | 60,400 |
| 2018/06/01 | 1,215 | 1,236 | 1,202 | 1,205 | -22 | -1.8% | 60,700 |
| 2018/05/31 | 1,246 | 1,265 | 1,219 | 1,227 | +5 | +0.4% | 95,300 |
| 2018/05/30 | 1,201 | 1,225 | 1,183 | 1,222 | -7 | -0.6% | 68,600 |
| 2018/05/29 | 1,290 | 1,291 | 1,206 | 1,229 | -54 | -4.2% | 142,100 |
| 2018/05/28 | 1,237 | 1,288 | 1,203 | 1,283 | +37 | +3% | 144,800 |
| 2018/05/25 | 1,265 | 1,277 | 1,230 | 1,246 | -45 | -3.5% | 159,000 |
| 2018/05/24 | 1,247 | 1,376 | 1,242 | 1,291 | +68 | +5.6% | 344,000 |
| 2018/05/23 | 1,220 | 1,247 | 1,213 | 1,223 | +13 | +1.1% | 102,000 |
| 2018/05/22 | 1,200 | 1,234 | 1,193 | 1,210 | +17 | +1.4% | 145,300 |
| 2018/05/21 | 1,153 | 1,206 | 1,153 | 1,193 | +40 | +3.5% | 136,000 |
| 2018/05/18 | 1,160 | 1,171 | 1,124 | 1,153 | -6 | -0.5% | 55,100 |
| 2018/05/17 | 1,166 | 1,187 | 1,151 | 1,159 | -4 | -0.3% | 41,000 |
| 2018/05/16 | 1,178 | 1,194 | 1,155 | 1,163 | -18 | -1.5% | 60,200 |
| 2018/05/15 | 1,159 | 1,183 | 1,137 | 1,181 | +25 | +2.2% | 111,500 |
| 2018/05/14 | 1,075 | 1,159 | 1,068 | 1,156 | +74 | +6.8% | 158,000 |
| 2018/05/11 | 1,200 | 1,269 | 1,073 | 1,082 | -65 | -5.7% | 492,100 |
| 2018/05/10 | 1,105 | 1,152 | 1,101 | 1,147 | +25 | +2.2% | 117,500 |
| 2018/05/09 | 1,160 | 1,160 | 1,114 | 1,122 | -23 | -2% | 65,600 |
| 2018/05/08 | 1,160 | 1,181 | 1,136 | 1,145 | -9 | -0.8% | 88,900 |
| 2018/05/07 | 1,156 | 1,159 | 1,115 | 1,154 | -3 | -0.3% | 102,600 |
| 2018/05/02 | 1,092 | 1,167 | 1,092 | 1,157 | +57 | +5.2% | 188,100 |
| 2018/05/01 | 1,098 | 1,125 | 1,087 | 1,100 | -16 | -1.4% | 107,500 |
| 2018/04/27 | 1,096 | 1,123 | 1,092 | 1,116 | -14 | -1.2% | 146,100 |
| 2018/04/26 | 1,222 | 1,223 | 1,080 | 1,130 | -91 | -7.5% | 623,700 |
| 2018/04/25 | 1,228 | 1,287 | 1,215 | 1,221 | -8 | -0.7% | 140,300 |
| 2018/04/24 | 1,230 | 1,247 | 1,206 | 1,229 | +8 | +0.7% | 123,600 |
| 2018/04/23 | 1,215 | 1,225 | 1,171 | 1,221 | +13 | +1.1% | 95,500 |
| 2018/04/20 | 1,189 | 1,235 | 1,187 | 1,208 | +18 | +1.5% | 106,500 |
| 2018/04/19 | 1,231 | 1,237 | 1,181 | 1,190 | -43 | -3.5% | 155,000 |
| 2018/04/18 | 1,226 | 1,269 | 1,226 | 1,233 | -3 | -0.2% | 106,800 |
| 2018/04/17 | 1,231 | 1,267 | 1,176 | 1,236 | +5 | +0.4% | 238,200 |
| 2018/04/16 | 1,254 | 1,287 | 1,225 | 1,231 | -9 | -0.7% | 172,700 |
| 2018/04/13 | 1,260 | 1,263 | 1,221 | 1,240 | -30 | -2.4% | 125,700 |
| 2018/04/12 | 1,236 | 1,293 | 1,236 | 1,270 | +26 | +2.1% | 171,800 |
1701～
1750
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
