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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/30 | 82.4 | 82.4 | 79.9 | 79.9 | -1.4 | -1.7% | 3,200 |
| 2010/11/29 | 77.6 | 81.3 | 77.5 | 81.3 | +1.8 | +2.3% | 57,200 |
| 2010/11/26 | 77.5 | 79.5 | 77.5 | 79.5 | +2 | +2.6% | 40,000 |
| 2010/11/25 | 75 | 77.5 | 75 | 77.5 | +2.5 | +3.3% | 12,400 |
| 2010/11/24 | 77 | 77 | 72.5 | 75 | -1.3 | -1.7% | 12,400 |
| 2010/11/22 | 75.8 | 76.3 | 74.8 | 76.3 | +4.3 | +6% | 17,200 |
| 2010/11/19 | 72.5 | 73.8 | 72 | 72 | +0.7 | +1% | 26,800 |
| 2010/11/18 | 70.7 | 72.5 | 70.7 | 71.3 | +1.3 | +1.9% | 55,600 |
| 2010/11/17 | 67.8 | 70 | 67.8 | 70 | +3 | +4.5% | 13,600 |
| 2010/11/16 | 66 | 67.3 | 66 | 67 | +2 | +3.1% | 13,600 |
| 2010/11/15 | 63.8 | 65.8 | 63.8 | 65 | +2.5 | +4% | 12,400 |
| 2010/11/12 | 62.5 | 63.5 | 62 | 62.5 | -2 | -3.1% | 87,600 |
| 2010/11/11 | 62.5 | 64.5 | 62 | 64.5 | - | - | 38,000 |
| 2010/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 62.3 | 63 | 62.3 | 63 | ±0 | ±0% | 5,600 |
| 2010/11/05 | 62.5 | 63 | 62.5 | 63 | ±0 | ±0% | 2,800 |
| 2010/11/04 | 58.8 | 63 | 58.8 | 63 | +4.2 | +7.1% | 800 |
| 2010/11/02 | 58.8 | 58.8 | 58.8 | 58.8 | ±0 | ±0% | 5,200 |
| 2010/11/01 | 58.8 | 58.8 | 58.8 | 58.8 | ±0 | ±0% | 5,200 |
| 2010/10/29 | 58.8 | 58.8 | 58.8 | 58.8 | -2.5 | -4.1% | 400 |
| 2010/10/28 | 61.3 | 61.3 | 61.3 | 61.3 | -1.2 | -1.9% | 1,600 |
| 2010/10/27 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 5,600 |
| 2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/25 | 57 | 57 | 57 | 57 | ±0 | ±0% | 4,800 |
| 2010/10/22 | 56.3 | 57 | 56.3 | 57 | ±0 | ±0% | 1,600 |
| 2010/10/21 | 55.5 | 57 | 55 | 57 | -1 | -1.7% | 2,000 |
| 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 |
3551～
3600
件表示中 / 4547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 | 120,500円 | +8.9% | +153.0% | 2.74% | 19.23倍 | 2.94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 |
| ＥＲＩ ＨＤ | 208,800円 | +13.8% | +4.0% | 2.87% | 12.21倍 | 2.82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 |
| 船 場 | 151,000円 | +10.5% | +4.7% | 4.97% | 11.11倍 | 1.18倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| ワシントンホテル | 128,300円 | +7.3% | +16.2% | 1.71% | 7.68倍 | 1.63倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| 幼児活動 | 132,500円 | +4.6% | +3.2% | 1.81% | 16.34倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
