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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,146 | 1,153 | 1,108 | 1,148 | +25 | +2.2% | 96,500 |
| 2023/11/14 | 1,075 | 1,133 | 1,075 | 1,123 | +49 | +4.6% | 117,500 |
| 2023/11/13 | 1,110 | 1,120 | 1,069 | 1,074 | -35 | -3.2% | 83,800 |
| 2023/11/10 | 1,172 | 1,172 | 1,102 | 1,109 | -73 | -6.2% | 89,900 |
| 2023/11/09 | 1,208 | 1,208 | 1,178 | 1,182 | -17 | -1.4% | 36,100 |
| 2023/11/08 | 1,207 | 1,220 | 1,191 | 1,199 | -2 | -0.2% | 50,700 |
| 2023/11/07 | 1,176 | 1,207 | 1,166 | 1,201 | +22 | +1.9% | 58,700 |
| 2023/11/06 | 1,216 | 1,216 | 1,154 | 1,179 | -20 | -1.7% | 128,100 |
| 2023/11/02 | 1,196 | 1,246 | 1,196 | 1,199 | -10 | -0.8% | 110,900 |
| 2023/11/01 | 1,200 | 1,242 | 1,189 | 1,209 | +36 | +3.1% | 214,600 |
| 2023/10/31 | 1,107 | 1,180 | 1,107 | 1,173 | +43 | +3.8% | 239,700 |
| 2023/10/30 | 1,050 | 1,142 | 1,043 | 1,130 | ±0 | ±0% | 424,600 |
| 2023/10/27 | 1,131 | 1,143 | 1,120 | 1,130 | +11 | +1% | 60,300 |
| 2023/10/26 | 1,119 | 1,131 | 1,106 | 1,119 | -23 | -2% | 44,500 |
| 2023/10/25 | 1,177 | 1,177 | 1,138 | 1,142 | -21 | -1.8% | 45,300 |
| 2023/10/24 | 1,150 | 1,163 | 1,105 | 1,163 | +10 | +0.9% | 68,600 |
| 2023/10/23 | 1,177 | 1,196 | 1,153 | 1,153 | -23 | -2% | 49,600 |
| 2023/10/20 | 1,164 | 1,189 | 1,156 | 1,176 | -4 | -0.3% | 55,500 |
| 2023/10/19 | 1,173 | 1,203 | 1,170 | 1,180 | -26 | -2.2% | 50,000 |
| 2023/10/18 | 1,182 | 1,212 | 1,174 | 1,206 | +32 | +2.7% | 64,900 |
| 2023/10/17 | 1,146 | 1,205 | 1,146 | 1,174 | +49 | +4.4% | 86,700 |
| 2023/10/16 | 1,173 | 1,173 | 1,114 | 1,125 | -36 | -3.1% | 76,600 |
| 2023/10/13 | 1,175 | 1,181 | 1,158 | 1,161 | -11 | -0.9% | 59,800 |
| 2023/10/12 | 1,144 | 1,172 | 1,138 | 1,172 | -2 | -0.2% | 51,400 |
| 2023/10/11 | 1,174 | 1,206 | 1,162 | 1,174 | +23 | +2% | 84,300 |
| 2023/10/10 | 1,139 | 1,164 | 1,139 | 1,151 | +17 | +1.5% | 46,200 |
| 2023/10/06 | 1,123 | 1,150 | 1,098 | 1,134 | +7 | +0.6% | 65,900 |
| 2023/10/05 | 1,122 | 1,139 | 1,119 | 1,127 | +13 | +1.2% | 83,100 |
| 2023/10/04 | 1,091 | 1,129 | 1,083 | 1,114 | -22 | -1.9% | 133,400 |
| 2023/10/03 | 1,173 | 1,173 | 1,136 | 1,136 | -38 | -3.2% | 73,700 |
| 2023/10/02 | 1,199 | 1,212 | 1,171 | 1,174 | -19 | -1.6% | 69,700 |
| 2023/09/29 | 1,223 | 1,229 | 1,193 | 1,193 | -17 | -1.4% | 62,800 |
| 2023/09/28 | 1,222 | 1,248 | 1,204 | 1,210 | -24 | -1.9% | 67,900 |
| 2023/09/27 | 1,202 | 1,243 | 1,202 | 1,234 | +26 | +2.2% | 58,000 |
| 2023/09/26 | 1,211 | 1,212 | 1,199 | 1,208 | -7 | -0.6% | 41,000 |
| 2023/09/25 | 1,210 | 1,220 | 1,201 | 1,215 | +4 | +0.3% | 50,000 |
| 2023/09/22 | 1,174 | 1,217 | 1,172 | 1,211 | +21 | +1.8% | 52,800 |
| 2023/09/21 | 1,221 | 1,221 | 1,190 | 1,190 | -31 | -2.5% | 75,800 |
| 2023/09/20 | 1,234 | 1,249 | 1,221 | 1,221 | -14 | -1.1% | 44,400 |
| 2023/09/19 | 1,254 | 1,254 | 1,217 | 1,235 | -7 | -0.6% | 117,300 |
| 2023/09/15 | 1,236 | 1,263 | 1,235 | 1,242 | +15 | +1.2% | 55,100 |
| 2023/09/14 | 1,252 | 1,258 | 1,216 | 1,227 | -20 | -1.6% | 79,600 |
| 2023/09/13 | 1,249 | 1,269 | 1,239 | 1,247 | -5 | -0.4% | 86,200 |
| 2023/09/12 | 1,251 | 1,275 | 1,241 | 1,252 | +1 | +0.1% | 76,000 |
| 2023/09/11 | 1,259 | 1,279 | 1,249 | 1,251 | -6 | -0.5% | 69,600 |
| 2023/09/08 | 1,260 | 1,277 | 1,254 | 1,257 | -9 | -0.7% | 65,200 |
| 2023/09/07 | 1,273 | 1,276 | 1,261 | 1,266 | -27 | -2.1% | 90,800 |
| 2023/09/06 | 1,304 | 1,314 | 1,291 | 1,293 | -11 | -0.8% | 76,700 |
| 2023/09/05 | 1,294 | 1,306 | 1,271 | 1,304 | +19 | +1.5% | 106,400 |
| 2023/09/04 | 1,277 | 1,295 | 1,265 | 1,285 | +17 | +1.3% | 97,800 |
251～
300
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 | 117,500円 | +13.5% | +32.4% | 2.72% | 100.00倍 | 2.87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 | 200,800円 | +13.8% | +4.0% | 2.99% | 11.74倍 | 2.66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 | 83,600円 | +5.9% | -6.4% | 2.39% | 21.22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
