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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 45.3 | 47.5 | 45.3 | 47.5 | +1.5 | +3.3% | 4,000 |
| 2010/05/26 | 46.8 | 47.3 | 46 | 46 | -2.8 | -5.7% | 10,400 |
| 2010/05/25 | 53.8 | 53.8 | 47.5 | 48.8 | -6.2 | -11.3% | 30,800 |
| 2010/05/24 | 55 | 55 | 55 | 55 | ±0 | ±0% | 1,200 |
| 2010/05/21 | 52.5 | 55 | 52.5 | 55 | -1.3 | -2.3% | 3,600 |
| 2010/05/20 | 55 | 56.3 | 55 | 56.3 | +1.3 | +2.4% | 6,000 |
| 2010/05/19 | 55 | 55 | 54.5 | 55 | ±0 | ±0% | 4,400 |
| 2010/05/18 | 53.3 | 55 | 52.5 | 55 | +2.2 | +4.2% | 14,000 |
| 2010/05/17 | 60 | 60 | 52.8 | 52.8 | -4.7 | -8.2% | 60,800 |
| 2010/05/14 | 50.6 | 58.8 | 50.6 | 57.5 | +6.2 | +12.1% | 23,200 |
| 2010/05/13 | 51.3 | 51.3 | 50.5 | 51.3 | ±0 | ±0% | 6,800 |
| 2010/05/12 | 51.3 | 51.3 | 51.3 | 51.3 | ±0 | ±0% | 1,600 |
| 2010/05/11 | 50 | 52.5 | 50 | 51.3 | +1.3 | +2.6% | 2,800 |
| 2010/05/10 | 50 | 52 | 50 | 50 | +0.2 | +0.4% | 6,800 |
| 2010/05/07 | 52.5 | 52.5 | 47.8 | 49.8 | -5.2 | -9.5% | 8,400 |
| 2010/05/06 | 50.5 | 55 | 50.4 | 55 | +4.5 | +8.9% | 6,400 |
| 2010/04/30 | 53 | 53 | 50.5 | 50.5 | - | - | 2,400 |
| 2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/27 | 52.6 | 54 | 52.6 | 54 | +2 | +3.8% | 4,800 |
| 2010/04/26 | 54 | 54 | 51.6 | 52 | -3.3 | -6% | 7,600 |
| 2010/04/23 | 55 | 55.3 | 55 | 55.3 | -0.2 | -0.4% | 800 |
| 2010/04/22 | 57.5 | 57.5 | 55.5 | 55.5 | -3.3 | -5.6% | 6,800 |
| 2010/04/21 | 56.3 | 58.8 | 56.3 | 58.8 | +2.5 | +4.4% | 12,400 |
| 2010/04/20 | 62.5 | 62.5 | 55.4 | 56.3 | -6.6 | -10.5% | 34,000 |
| 2010/04/19 | 63.5 | 66 | 59.1 | 62.9 | +4.4 | +7.5% | 49,600 |
| 2010/04/16 | 49 | 58.5 | 49 | 58.5 | +10 | +20.6% | 11,200 |
| 2010/04/15 | 45 | 48.5 | 45 | 48.5 | +3.3 | +7.3% | 6,400 |
| 2010/04/14 | 44.4 | 47.2 | 43.2 | 45.2 | +2.2 | +5.1% | 3,600 |
| 2010/04/13 | 45 | 45 | 42.8 | 43 | ±0 | ±0% | 6,400 |
| 2010/04/12 | 43.3 | 43.3 | 42.8 | 43 | +0.5 | +1.2% | 2,400 |
| 2010/04/09 | 43 | 43 | 42 | 42.5 | ±0 | ±0% | 4,800 |
| 2010/04/08 | 46.5 | 46.5 | 42.5 | 42.5 | - | - | 4,400 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 42.5 | 42.5 | 42 | 42.5 | ±0 | ±0% | 5,600 |
| 2010/04/05 | 43 | 43 | 42.5 | 42.5 | - | - | 800 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 42 | 46 | 42 | 46 | - | - | 4,400 |
| 2010/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/29 | 42.5 | 42.5 | 42.5 | 42.5 | +0.5 | +1.2% | 3,600 |
| 2010/03/26 | 42.8 | 42.8 | 42 | 42 | -1.8 | -4.1% | 5,200 |
| 2010/03/25 | 45 | 45 | 43.8 | 43.8 | -3.7 | -7.8% | 5,200 |
| 2010/03/24 | 49.8 | 49.8 | 47.5 | 47.5 | +1.2 | +2.6% | 1,600 |
| 2010/03/23 | 47.5 | 47.5 | 46.3 | 46.3 | -3.5 | -7% | 4,400 |
| 2010/03/19 | 51.9 | 51.9 | 49.8 | 49.8 | -1.2 | -2.4% | 16,400 |
| 2010/03/18 | 49 | 51 | 49 | 51 | +2.5 | +5.2% | 9,600 |
| 2010/03/17 | 45 | 48.5 | 45 | 48.5 | +4 | +9% | 17,200 |
| 2010/03/16 | 42.4 | 44.5 | 42.4 | 44.5 | +2.5 | +6% | 6,400 |
| 2010/03/15 | 40 | 42 | 40 | 42 | +2 | +5% | 3,200 |
| 2010/03/12 | 40 | 40 | 40 | 40 | - | - | 1,600 |
3551～
3600
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
