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 |
1751～
1800
件表示中 / 4602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 | 131,700円 | +8.9% | +153.0% | 2.51% | 21.04倍 | 3.22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 |
| Ｇｕｎｏｓｙ | 73,900円 | +29.4% | +136.9% | 2.48% | 41.03倍 | 1.58倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| オオバ | 105,900円 | -6.1% | +2.6% | 3.97% | 11.99倍 | 1.32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 |
| ＱＢネットＨＤ | 133,500円 | +7.1% | +35.3% | 3.00% | 12.57倍 | 1.20倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| ＤＮＨＤ | 209,000円 | +2.8% | -5.9% | 3.59% | 9.58倍 | 1.10倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
