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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,008 | 1,008 | 992 | 1,006 | -2 | -0.2% | 72,800 |
| 2024/01/30 | 996 | 1,014 | 996 | 1,008 | +12 | +1.2% | 42,100 |
| 2024/01/29 | 1,001 | 1,014 | 994 | 996 | -2 | -0.2% | 48,000 |
| 2024/01/26 | 1,000 | 1,010 | 986 | 998 | -3 | -0.3% | 39,900 |
| 2024/01/25 | 1,017 | 1,020 | 982 | 1,001 | -11 | -1.1% | 59,500 |
| 2024/01/24 | 998 | 1,030 | 998 | 1,012 | +15 | +1.5% | 80,000 |
| 2024/01/23 | 1,013 | 1,017 | 995 | 997 | -13 | -1.3% | 69,800 |
| 2024/01/22 | 1,009 | 1,020 | 1,004 | 1,010 | +1 | +0.1% | 54,500 |
| 2024/01/19 | 1,007 | 1,021 | 1,002 | 1,009 | +5 | +0.5% | 45,000 |
| 2024/01/18 | 1,021 | 1,035 | 1,000 | 1,004 | -18 | -1.8% | 75,000 |
| 2024/01/17 | 1,074 | 1,079 | 1,022 | 1,022 | +1 | +0.1% | 113,300 |
| 2024/01/16 | 1,044 | 1,067 | 1,017 | 1,021 | -12 | -1.2% | 84,000 |
| 2024/01/15 | 1,048 | 1,048 | 1,010 | 1,033 | -19 | -1.8% | 107,800 |
| 2024/01/12 | 1,086 | 1,094 | 1,042 | 1,052 | -29 | -2.7% | 87,000 |
| 2024/01/11 | 1,065 | 1,095 | 1,054 | 1,081 | +16 | +1.5% | 160,600 |
| 2024/01/10 | 1,042 | 1,075 | 1,026 | 1,065 | +22 | +2.1% | 177,200 |
| 2024/01/09 | 978 | 1,046 | 975 | 1,043 | +75 | +7.7% | 179,400 |
| 2024/01/05 | 967 | 988 | 953 | 968 | +2 | +0.2% | 115,000 |
| 2024/01/04 | 943 | 974 | 933 | 966 | +3 | +0.3% | 55,100 |
| 2023/12/29 | 951 | 965 | 940 | 963 | +12 | +1.3% | 59,100 |
| 2023/12/28 | 933 | 959 | 924 | 951 | +10 | +1.1% | 78,500 |
| 2023/12/27 | 888 | 942 | 886 | 941 | +53 | +6% | 164,900 |
| 2023/12/26 | 893 | 900 | 882 | 888 | -6 | -0.7% | 128,000 |
| 2023/12/25 | 899 | 911 | 878 | 894 | -1 | -0.1% | 112,800 |
| 2023/12/22 | 898 | 910 | 893 | 895 | -7 | -0.8% | 68,200 |
| 2023/12/21 | 902 | 909 | 891 | 902 | -15 | -1.6% | 87,000 |
| 2023/12/20 | 928 | 937 | 913 | 917 | -12 | -1.3% | 71,000 |
| 2023/12/19 | 912 | 929 | 902 | 929 | +15 | +1.6% | 123,300 |
| 2023/12/18 | 933 | 952 | 902 | 914 | -22 | -2.4% | 188,800 |
| 2023/12/15 | 929 | 950 | 924 | 936 | +2 | +0.2% | 122,100 |
| 2023/12/14 | 921 | 943 | 916 | 934 | +13 | +1.4% | 117,500 |
| 2023/12/13 | 943 | 954 | 920 | 921 | -29 | -3.1% | 120,000 |
| 2023/12/12 | 989 | 990 | 940 | 950 | -26 | -2.7% | 148,800 |
| 2023/12/11 | 999 | 1,009 | 976 | 976 | -10 | -1% | 128,200 |
| 2023/12/08 | 1,021 | 1,038 | 985 | 986 | -56 | -5.4% | 183,500 |
| 2023/12/07 | 1,111 | 1,111 | 1,042 | 1,042 | -77 | -6.9% | 148,400 |
| 2023/12/06 | 1,090 | 1,135 | 1,090 | 1,119 | +29 | +2.7% | 87,600 |
| 2023/12/05 | 1,109 | 1,113 | 1,089 | 1,090 | -16 | -1.4% | 57,800 |
| 2023/12/04 | 1,084 | 1,120 | 1,075 | 1,106 | +27 | +2.5% | 75,300 |
| 2023/12/01 | 1,100 | 1,100 | 1,062 | 1,079 | -21 | -1.9% | 71,300 |
| 2023/11/30 | 1,103 | 1,107 | 1,083 | 1,100 | +3 | +0.3% | 36,600 |
| 2023/11/29 | 1,090 | 1,103 | 1,085 | 1,097 | -7 | -0.6% | 53,100 |
| 2023/11/28 | 1,067 | 1,106 | 1,064 | 1,104 | +37 | +3.5% | 54,200 |
| 2023/11/27 | 1,089 | 1,099 | 1,064 | 1,067 | -26 | -2.4% | 56,200 |
| 2023/11/24 | 1,090 | 1,117 | 1,090 | 1,093 | +6 | +0.6% | 36,100 |
| 2023/11/22 | 1,108 | 1,121 | 1,084 | 1,087 | -31 | -2.8% | 47,900 |
| 2023/11/21 | 1,113 | 1,126 | 1,094 | 1,118 | +25 | +2.3% | 91,600 |
| 2023/11/20 | 1,040 | 1,102 | 1,040 | 1,093 | +53 | +5.1% | 101,500 |
| 2023/11/17 | 1,073 | 1,073 | 1,040 | 1,040 | -41 | -3.8% | 148,600 |
| 2023/11/16 | 1,147 | 1,147 | 1,077 | 1,081 | -67 | -5.8% | 124,900 |
201～
250
件表示中 / 4418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 | 116,600円 | +13.5% | +32.4% | 2.74% | 99.24倍 | 2.85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 | 135,800円 | +3.6% | +0.9% | 1.69% | 15.04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 | 201,000円 | +13.8% | +4.0% | 2.99% | 11.75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 |
| ＩＲＪ ＨＤ | 83,500円 | +5.9% | -6.4% | 2.40% | 21.19倍 | 2.72倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
