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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 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 |
3601～
3650
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
