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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,730 | 1,756 | 1,704 | 1,755 | +15 | +0.9% | 205,600 |
| 2023/06/20 | 1,731 | 1,755 | 1,693 | 1,740 | +32 | +1.9% | 275,900 |
| 2023/06/19 | 1,700 | 1,714 | 1,648 | 1,708 | +46 | +2.8% | 307,100 |
| 2023/06/16 | 1,609 | 1,678 | 1,608 | 1,662 | +77 | +4.9% | 280,700 |
| 2023/06/15 | 1,592 | 1,630 | 1,584 | 1,585 | -7 | -0.4% | 156,700 |
| 2023/06/14 | 1,626 | 1,655 | 1,580 | 1,592 | +19 | +1.2% | 302,500 |
| 2023/06/13 | 1,579 | 1,618 | 1,542 | 1,573 | +34 | +2.2% | 422,800 |
| 2023/06/12 | 1,493 | 1,560 | 1,490 | 1,539 | +63 | +4.3% | 165,700 |
| 2023/06/09 | 1,476 | 1,493 | 1,458 | 1,476 | +34 | +2.4% | 101,100 |
| 2023/06/08 | 1,462 | 1,479 | 1,436 | 1,442 | -35 | -2.4% | 118,600 |
| 2023/06/07 | 1,514 | 1,528 | 1,476 | 1,477 | -37 | -2.4% | 140,600 |
| 2023/06/06 | 1,520 | 1,532 | 1,489 | 1,514 | -35 | -2.3% | 161,200 |
| 2023/06/05 | 1,571 | 1,573 | 1,496 | 1,549 | +18 | +1.2% | 298,600 |
| 2023/06/02 | 1,429 | 1,549 | 1,429 | 1,531 | +122 | +8.7% | 386,000 |
| 2023/06/01 | 1,445 | 1,445 | 1,409 | 1,409 | -41 | -2.8% | 59,200 |
| 2023/05/31 | 1,435 | 1,459 | 1,431 | 1,450 | -13 | -0.9% | 85,500 |
| 2023/05/30 | 1,429 | 1,465 | 1,422 | 1,463 | +34 | +2.4% | 92,800 |
| 2023/05/29 | 1,407 | 1,433 | 1,398 | 1,429 | +63 | +4.6% | 89,500 |
| 2023/05/26 | 1,384 | 1,384 | 1,354 | 1,366 | -27 | -1.9% | 54,400 |
| 2023/05/25 | 1,433 | 1,433 | 1,389 | 1,393 | -37 | -2.6% | 65,000 |
| 2023/05/24 | 1,399 | 1,438 | 1,378 | 1,430 | +27 | +1.9% | 65,400 |
| 2023/05/23 | 1,450 | 1,457 | 1,399 | 1,403 | -44 | -3% | 87,600 |
| 2023/05/22 | 1,434 | 1,447 | 1,408 | 1,447 | +10 | +0.7% | 75,500 |
| 2023/05/19 | 1,393 | 1,449 | 1,386 | 1,437 | +64 | +4.7% | 130,600 |
| 2023/05/18 | 1,395 | 1,395 | 1,343 | 1,373 | -26 | -1.9% | 166,400 |
| 2023/05/17 | 1,410 | 1,425 | 1,391 | 1,399 | +4 | +0.3% | 152,000 |
| 2023/05/16 | 1,437 | 1,437 | 1,391 | 1,395 | -28 | -2% | 149,100 |
| 2023/05/15 | 1,440 | 1,460 | 1,414 | 1,423 | -23 | -1.6% | 121,700 |
| 2023/05/12 | 1,463 | 1,495 | 1,423 | 1,446 | -25 | -1.7% | 279,900 |
| 2023/05/11 | 1,393 | 1,480 | 1,384 | 1,471 | +168 | +12.9% | 842,900 |
| 2023/05/10 | 1,312 | 1,319 | 1,291 | 1,303 | -9 | -0.7% | 150,900 |
| 2023/05/09 | 1,297 | 1,324 | 1,291 | 1,312 | +41 | +3.2% | 157,400 |
| 2023/05/08 | 1,229 | 1,273 | 1,229 | 1,271 | +37 | +3% | 100,900 |
| 2023/05/02 | 1,231 | 1,235 | 1,210 | 1,234 | +5 | +0.4% | 63,200 |
| 2023/05/01 | 1,242 | 1,246 | 1,223 | 1,229 | -11 | -0.9% | 55,200 |
| 2023/04/28 | 1,230 | 1,246 | 1,222 | 1,240 | +31 | +2.6% | 86,300 |
| 2023/04/27 | 1,225 | 1,230 | 1,204 | 1,209 | -11 | -0.9% | 101,700 |
| 2023/04/26 | 1,245 | 1,245 | 1,218 | 1,220 | -31 | -2.5% | 90,500 |
| 2023/04/25 | 1,245 | 1,267 | 1,245 | 1,251 | +15 | +1.2% | 90,500 |
| 2023/04/24 | 1,236 | 1,250 | 1,231 | 1,236 | +8 | +0.7% | 82,200 |
| 2023/04/21 | 1,242 | 1,243 | 1,221 | 1,228 | -25 | -2% | 74,400 |
| 2023/04/20 | 1,225 | 1,275 | 1,220 | 1,253 | +28 | +2.3% | 168,200 |
| 2023/04/19 | 1,250 | 1,250 | 1,220 | 1,225 | -39 | -3.1% | 88,300 |
| 2023/04/18 | 1,250 | 1,264 | 1,239 | 1,264 | +33 | +2.7% | 99,600 |
| 2023/04/17 | 1,269 | 1,269 | 1,225 | 1,231 | -25 | -2% | 108,100 |
| 2023/04/14 | 1,240 | 1,269 | 1,230 | 1,256 | +40 | +3.3% | 176,800 |
| 2023/04/13 | 1,223 | 1,223 | 1,205 | 1,216 | -7 | -0.6% | 74,600 |
| 2023/04/12 | 1,222 | 1,226 | 1,209 | 1,223 | +4 | +0.3% | 76,700 |
| 2023/04/11 | 1,211 | 1,231 | 1,211 | 1,219 | +14 | +1.2% | 131,900 |
| 2023/04/10 | 1,218 | 1,227 | 1,196 | 1,205 | -6 | -0.5% | 92,900 |
351～
400
件表示中 / 4418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 | 115,900円 | +13.5% | +32.4% | 2.76% | 98.64倍 | 2.83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% | 14.94倍 | 1.47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% | 11.76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 | 31,600円 | +2.8% | +4.5% | 4.75% | 9.07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 |
| ＩＲＪ ＨＤ | 83,300円 | +5.9% | -6.4% | 2.40% | 21.14倍 | 2.71倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
