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 |
|---|---|---|---|---|---|---|---|
| 2009/05/19 | 30.8 | 30.8 | 30.3 | 30.3 | +0.4 | +1.3% | 1,200 |
| 2009/05/18 | 27.9 | 29.9 | 27.9 | 29.9 | +2.4 | +8.7% | 4,000 |
| 2009/05/15 | 27.8 | 28.8 | 27.5 | 27.5 | +2.4 | +9.6% | 5,200 |
| 2009/05/14 | 26 | 26 | 25.1 | 25.1 | -0.9 | -3.5% | 3,200 |
| 2009/05/13 | 26 | 26 | 26 | 26 | +0.9 | +3.6% | 1,200 |
| 2009/05/12 | 25.1 | 25.1 | 25.1 | 25.1 | -0.7 | -2.7% | 2,000 |
| 2009/05/11 | 25.8 | 25.8 | 25.8 | 25.8 | +0.3 | +1.2% | 800 |
| 2009/05/08 | 24.3 | 25.5 | 24.3 | 25.5 | -0.5 | -1.9% | 1,600 |
| 2009/05/07 | 25.5 | 26 | 25.5 | 26 | -0.5 | -1.9% | 2,000 |
| 2009/05/01 | 24.5 | 26.5 | 24.5 | 26.5 | +1.2 | +4.7% | 2,000 |
| 2009/04/30 | 24.7 | 25.3 | 24.7 | 25.3 | +0.6 | +2.4% | 1,200 |
| 2009/04/28 | 26.5 | 26.5 | 24.7 | 24.7 | +0.2 | +0.8% | 1,600 |
| 2009/04/27 | 25.8 | 25.8 | 24.5 | 24.5 | -2 | -7.5% | 2,400 |
| 2009/04/24 | 26.5 | 26.5 | 26.5 | 26.5 | -1.5 | -5.4% | 2,000 |
| 2009/04/23 | 26.3 | 28 | 26.3 | 28 | - | - | 1,200 |
| 2009/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/21 | 25.8 | 25.8 | 25.8 | 25.8 | -1.7 | -6.2% | 1,200 |
| 2009/04/20 | 26.5 | 27.5 | 26.5 | 27.5 | -2 | -6.8% | 2,000 |
| 2009/04/17 | 28.8 | 29.5 | 28.8 | 29.5 | +1.5 | +5.4% | 2,000 |
| 2009/04/16 | 30.2 | 30.2 | 28 | 28 | -1.9 | -6.4% | 10,400 |
| 2009/04/15 | 28.7 | 29.9 | 28.7 | 29.9 | +1.1 | +3.8% | 1,200 |
| 2009/04/14 | 27.6 | 28.8 | 27.6 | 28.8 | +1.3 | +4.7% | 1,600 |
| 2009/04/13 | 27.5 | 27.8 | 25.5 | 27.5 | -0.5 | -1.8% | 4,000 |
| 2009/04/10 | 27.5 | 28 | 27.5 | 28 | -2 | -6.7% | 800 |
| 2009/04/09 | 30 | 30 | 30 | 30 | - | - | 400 |
| 2009/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/03 | 31.3 | 31.3 | 31.3 | 31.3 | +1.3 | +4.3% | 400 |
| 2009/04/02 | 30 | 30 | 30 | 30 | - | - | 400 |
| 2009/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/31 | 31.3 | 31.3 | 31.3 | 31.3 | -0.7 | -2.2% | 1,200 |
| 2009/03/30 | 32 | 32 | 32 | 32 | +1.5 | +4.9% | 400 |
| 2009/03/27 | 27.5 | 30.5 | 27.5 | 30.5 | +1.7 | +5.9% | 6,400 |
| 2009/03/26 | 28.5 | 28.8 | 27.5 | 28.8 | -1.2 | -4% | 5,600 |
| 2009/03/25 | 30 | 30 | 30 | 30 | ±0 | ±0% | 4,000 |
| 2009/03/24 | 30.1 | 30.1 | 30 | 30 | -0.1 | -0.3% | 4,000 |
| 2009/03/23 | 30.1 | 30.1 | 30 | 30.1 | +5 | +19.9% | 4,800 |
| 2009/03/19 | 25.1 | 25.1 | 25.1 | 25.1 | +2.5 | +11.1% | 6,000 |
| 2009/03/18 | 25.3 | 25.3 | 22.6 | 22.6 | -0.2 | -0.9% | 1,200 |
| 2009/03/17 | 22.8 | 22.8 | 22.8 | 22.8 | -2.5 | -9.9% | 2,000 |
| 2009/03/16 | 25.3 | 25.3 | 25.3 | 25.3 | +0.3 | +1.2% | 12,400 |
| 2009/03/13 | 25 | 25 | 25 | 25 | ±0 | ±0% | 1,200 |
| 2009/03/12 | 25 | 25 | 25 | 25 | ±0 | ±0% | 4,000 |
| 2009/03/11 | 25 | 25 | 25 | 25 | ±0 | ±0% | 400 |
| 2009/03/10 | 25 | 25 | 25 | 25 | - | - | 1,600 |
| 2009/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/06 | 25 | 25 | 25 | 25 | ±0 | ±0% | 400 |
| 2009/03/05 | 25 | 25 | 25 | 25 | - | - | 4,000 |
| 2009/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
3801～
3850
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
