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 |
|---|---|---|---|---|---|---|---|
| 2009/06/26 | 42.5 | 44 | 42.5 | 44 | +0.2 | +0.5% | 1,600 |
| 2009/06/25 | 43.8 | 43.8 | 43.8 | 43.8 | - | - | 800 |
| 2009/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/23 | 42.5 | 45.5 | 42.5 | 45.5 | +1 | +2.2% | 4,000 |
| 2009/06/22 | 42.6 | 44.5 | 42.5 | 44.5 | -1.8 | -3.9% | 3,200 |
| 2009/06/19 | 44.5 | 46.3 | 44.5 | 46.3 | +2.7 | +6.2% | 3,600 |
| 2009/06/18 | 43.8 | 43.8 | 42 | 43.6 | +0.1 | +0.2% | 17,200 |
| 2009/06/17 | 39.5 | 43.5 | 39.5 | 43.5 | +4.5 | +11.5% | 6,800 |
| 2009/06/16 | 36.3 | 39 | 36.3 | 39 | +3.1 | +8.6% | 11,600 |
| 2009/06/15 | 30.3 | 35.9 | 30.3 | 35.9 | +4.9 | +15.8% | 7,200 |
| 2009/06/12 | 30.5 | 31 | 30.5 | 31 | +1 | +3.3% | 1,200 |
| 2009/06/11 | 30 | 30 | 29.5 | 30 | +1.5 | +5.3% | 2,400 |
| 2009/06/10 | 28 | 29.9 | 28 | 28.5 | -0.8 | -2.7% | 10,400 |
| 2009/06/09 | 30.8 | 30.8 | 29.3 | 29.3 | -0.5 | -1.7% | 3,200 |
| 2009/06/08 | 30.2 | 30.3 | 29.8 | 29.8 | -1.7 | -5.4% | 6,400 |
| 2009/06/05 | 30.3 | 31.5 | 30.3 | 31.5 | +0.7 | +2.3% | 800 |
| 2009/06/04 | 30.5 | 30.8 | 30 | 30.8 | +0.8 | +2.7% | 2,400 |
| 2009/06/03 | 30 | 30 | 30 | 30 | +1.2 | +4.2% | 400 |
| 2009/06/02 | 32 | 32 | 28.8 | 28.8 | -1.2 | -4% | 8,000 |
| 2009/06/01 | 27.5 | 30 | 27.5 | 30 | -2 | -6.3% | 1,600 |
| 2009/05/29 | 32 | 32 | 32 | 32 | ±0 | ±0% | 800 |
| 2009/05/28 | 32 | 32 | 32 | 32 | - | - | 400 |
| 2009/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/25 | 32.5 | 32.5 | 32.5 | 32.5 | +1 | +3.2% | 400 |
| 2009/05/22 | 31.5 | 31.5 | 31.5 | 31.5 | +0.7 | +2.3% | 2,800 |
| 2009/05/21 | 30.8 | 30.8 | 30.8 | 30.8 | +0.2 | +0.7% | 800 |
| 2009/05/20 | 30.6 | 30.6 | 30.6 | 30.6 | +0.3 | +1% | 12,400 |
| 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 |
3901～
3950
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
