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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 61.3 | 61.3 | 56.3 | 58 | -3.5 | -5.7% | 37,200 |
| 2010/10/19 | 61.5 | 61.5 | 61.5 | 61.5 | +0.6 | +1% | 4,800 |
| 2010/10/18 | 60.9 | 60.9 | 60.9 | 60.9 | +0.6 | +1% | 22,000 |
| 2010/10/15 | 59.5 | 60.3 | 57 | 60.3 | -3 | -4.7% | 3,200 |
| 2010/10/14 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 800 |
| 2010/10/13 | 60.5 | 63.3 | 60.5 | 63.3 | +1.3 | +2.1% | 20,400 |
| 2010/10/12 | 63 | 63 | 62 | 62 | -1 | -1.6% | 2,800 |
| 2010/10/08 | 60 | 63 | 60 | 63 | +4.2 | +7.1% | 3,200 |
| 2010/10/07 | 58.8 | 58.8 | 58.8 | 58.8 | ±0 | ±0% | 2,000 |
| 2010/10/06 | 60 | 60 | 58.8 | 58.8 | -3.7 | -5.9% | 8,800 |
| 2010/10/05 | 59.9 | 62.5 | 59.9 | 62.5 | - | - | 21,600 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/29 | 54 | 58.7 | 54 | 58.7 | +7.2 | +14% | 800 |
| 2010/09/28 | 55.3 | 58.7 | 51.5 | 51.5 | +0.7 | +1.4% | 5,600 |
| 2010/09/27 | 52.8 | 52.8 | 50.5 | 50.8 | -2 | -3.8% | 20,400 |
| 2010/09/24 | 52.8 | 52.8 | 52.8 | 52.8 | - | - | 4,800 |
| 2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/21 | 55.3 | 55.5 | 55.3 | 55.3 | +2.8 | +5.3% | 6,800 |
| 2010/09/17 | 52.5 | 52.5 | 52.5 | 52.5 | -3.7 | -6.6% | 800 |
| 2010/09/16 | 56.2 | 59.5 | 56.2 | 56.2 | +0.6 | +1.1% | 36,400 |
| 2010/09/15 | 56.1 | 56.1 | 55.6 | 55.6 | +0.3 | +0.5% | 17,200 |
| 2010/09/14 | 52.3 | 55.3 | 52.3 | 55.3 | +4 | +7.8% | 1,200 |
| 2010/09/13 | 52 | 52 | 51.3 | 51.3 | +1 | +2% | 1,200 |
| 2010/09/10 | 50.3 | 50.3 | 50.3 | 50.3 | - | - | 800 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 50.3 | 50.3 | 50.3 | 50.3 | +0.5 | +1% | 800 |
| 2010/09/07 | 50.8 | 50.8 | 49.8 | 49.8 | ±0 | ±0% | 800 |
| 2010/09/06 | 52.5 | 52.5 | 49.8 | 49.8 | -2.7 | -5.1% | 2,800 |
| 2010/09/03 | 52.5 | 52.5 | 52.5 | 52.5 | +0.5 | +1% | 400 |
| 2010/09/02 | 52 | 52 | 52 | 52 | - | - | 2,000 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 51 | 51 | 51 | 51 | +2.7 | +5.6% | 400 |
| 2010/08/27 | 48.3 | 48.3 | 48.3 | 48.3 | -0.5 | -1% | 2,000 |
| 2010/08/26 | 48.8 | 48.8 | 48.8 | 48.8 | ±0 | ±0% | 1,200 |
| 2010/08/25 | 48.8 | 48.8 | 48.8 | 48.8 | - | - | 1,600 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 49.8 | 49.8 | 49.8 | 49.8 | -1.5 | -2.9% | 400 |
| 2010/08/19 | 48.8 | 51.9 | 48.8 | 51.3 | ±0 | ±0% | 2,400 |
| 2010/08/18 | 48.8 | 51.3 | 48.8 | 51.3 | +2.5 | +5.1% | 1,200 |
| 2010/08/17 | 53.1 | 53.1 | 48.8 | 48.8 | -3.7 | -7% | 10,400 |
| 2010/08/16 | 52.5 | 53.4 | 52.5 | 52.5 | +0.5 | +1% | 26,800 |
| 2010/08/13 | 50 | 52 | 50 | 52 | +3 | +6.1% | 3,200 |
| 2010/08/12 | 48.8 | 49 | 48.3 | 49 | -1.9 | -3.7% | 1,600 |
| 2010/08/11 | 49.4 | 50.9 | 48.9 | 50.9 | -1.1 | -2.1% | 3,200 |
| 2010/08/10 | 50 | 52 | 48.8 | 52 | +2 | +4% | 3,200 |
| 2010/08/09 | 51.5 | 51.5 | 50 | 50 | - | - | 8,000 |
3451～
3500
件表示中 / 4419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 | 115,500円 | +13.5% | +32.4% | 2.77% | 98.30倍 | 2.82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 | 134,900円 | +3.6% | +0.9% | 1.70% | 14.95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 | 201,200円 | +13.8% | +4.0% | 2.98% | 11.77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 |
| ヒューマンＨＤ | 147,500円 | +3.6% | +1.7% | 4.34% | 6.96倍 | 0.95倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
市場注目の銘柄
チャート関連のコラム
