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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 52.5 | 52.5 | 52.5 | 52.5 | +2 | +4% | 2,400 |
| 2010/08/04 | 50.8 | 50.8 | 50.5 | 50.5 | -2.3 | -4.4% | 2,000 |
| 2010/08/03 | 53 | 53 | 52.8 | 52.8 | -1.7 | -3.1% | 1,200 |
| 2010/08/02 | 54.5 | 54.5 | 54.5 | 54.5 | ±0 | ±0% | 400 |
| 2010/07/30 | 52.5 | 54.5 | 52.5 | 54.5 | -5.3 | -8.9% | 2,400 |
| 2010/07/29 | 53.8 | 59.8 | 53.8 | 59.8 | +9 | +17.7% | 22,400 |
| 2010/07/28 | 52.5 | 52.5 | 50.8 | 50.8 | -0.1 | -0.2% | 1,600 |
| 2010/07/27 | 55.5 | 55.5 | 50.8 | 50.9 | - | - | 4,000 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 55.6 | 55.6 | 55.6 | 55.6 | - | - | 800 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 55.6 | 55.6 | 55.6 | 55.6 | +0.6 | +1.1% | 26,800 |
| 2010/07/15 | 55 | 55 | 53.8 | 55 | +2.2 | +4.2% | 9,600 |
| 2010/07/14 | 54.6 | 54.6 | 52.8 | 52.8 | -3.1 | -5.5% | 1,200 |
| 2010/07/13 | 52.1 | 55.9 | 52.1 | 55.9 | +4.5 | +8.8% | 800 |
| 2010/07/12 | 51.4 | 51.4 | 51.4 | 51.4 | -1.1 | -2.1% | 400 |
| 2010/07/09 | 53.7 | 53.7 | 52.5 | 52.5 | -3.7 | -6.6% | 800 |
| 2010/07/08 | 54.7 | 56.2 | 54.7 | 56.2 | +2.4 | +4.5% | 5,600 |
| 2010/07/07 | 50.1 | 53.8 | 50.1 | 53.8 | +2.5 | +4.9% | 1,600 |
| 2010/07/06 | 50 | 51.3 | 50 | 51.3 | -1.2 | -2.3% | 2,400 |
| 2010/07/05 | 53.8 | 53.8 | 52.5 | 52.5 | ±0 | ±0% | 1,600 |
| 2010/07/02 | 47.5 | 52.5 | 47.5 | 52.5 | +4.2 | +8.7% | 8,000 |
| 2010/07/01 | 47 | 48.3 | 47 | 48.3 | +2.5 | +5.5% | 2,000 |
| 2010/06/30 | 47.5 | 47.5 | 45.8 | 45.8 | -2.7 | -5.6% | 2,800 |
| 2010/06/29 | 48.8 | 48.8 | 48.5 | 48.5 | -1.5 | -3% | 2,000 |
| 2010/06/28 | 50 | 50 | 49.3 | 50 | +0.2 | +0.4% | 6,400 |
| 2010/06/25 | 49.8 | 50 | 49.8 | 49.8 | -1.5 | -2.9% | 6,800 |
| 2010/06/24 | 50 | 51.3 | 50 | 51.3 | +1.3 | +2.6% | 2,800 |
| 2010/06/23 | 52.5 | 52.5 | 50 | 50 | -2.5 | -4.8% | 3,600 |
| 2010/06/22 | 54.4 | 54.4 | 52.5 | 52.5 | -0.6 | -1.1% | 4,400 |
| 2010/06/21 | 55.6 | 55.6 | 53.1 | 53.1 | -1.9 | -3.5% | 28,400 |
| 2010/06/18 | 54.1 | 55 | 54.1 | 55 | +1.5 | +2.8% | 2,800 |
| 2010/06/17 | 51.8 | 53.8 | 51.8 | 53.5 | +2.2 | +4.3% | 36,000 |
| 2010/06/16 | 50.5 | 51.5 | 50.5 | 51.3 | +1.3 | +2.6% | 20,000 |
| 2010/06/15 | 48.8 | 50 | 48.8 | 50 | +0.2 | +0.4% | 4,400 |
| 2010/06/14 | 47.5 | 49.8 | 47.5 | 49.8 | +2.3 | +4.8% | 7,200 |
| 2010/06/11 | 46.3 | 50 | 46.3 | 47.5 | +1.2 | +2.6% | 9,200 |
| 2010/06/10 | 46.3 | 47.4 | 46.3 | 46.3 | ±0 | ±0% | 3,200 |
| 2010/06/09 | 46.3 | 46.4 | 46.3 | 46.3 | ±0 | ±0% | 4,800 |
| 2010/06/08 | 45.5 | 46.3 | 45.5 | 46.3 | -0.2 | -0.4% | 2,000 |
| 2010/06/07 | 47.8 | 47.8 | 46.5 | 46.5 | -1.3 | -2.7% | 8,400 |
| 2010/06/04 | 50 | 50 | 47.5 | 47.8 | -2 | -4% | 2,400 |
| 2010/06/03 | 46.3 | 50.3 | 46.3 | 49.8 | +4.2 | +9.2% | 16,400 |
| 2010/06/02 | 46.3 | 46.3 | 45.6 | 45.6 | -1.1 | -2.4% | 6,400 |
| 2010/06/01 | 45 | 46.7 | 45 | 46.7 | +1.7 | +3.8% | 5,200 |
| 2010/05/31 | 45 | 45 | 44.2 | 45 | -1.3 | -2.8% | 3,200 |
| 2010/05/28 | 45.5 | 47.5 | 45.1 | 46.3 | -1.2 | -2.5% | 2,800 |
3501～
3550
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
