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 |
|---|---|---|---|---|---|---|---|
| 2009/06/30 | 42.5 | 43.5 | 42.5 | 43.5 | +1.2 | +2.8% | 8,800 |
| 2009/06/29 | 42.3 | 42.3 | 42.3 | 42.3 | -1.7 | -3.9% | 800 |
| 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 |
3951～
4000
件表示中 / 4599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 | 129,100円 | +8.9% | +153.0% | 2.56% | 20.63倍 | 3.15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 |
| Ｇｕｎｏｓｙ | 75,400円 | +29.4% | +136.9% | 2.43% | 41.87倍 | 1.61倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ＱＢネットＨＤ | 133,300円 | +7.1% | +35.3% | 3.00% | 12.55倍 | 1.19倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| 幼児活動 | 144,800円 | +4.6% | +3.2% | 1.66% | 17.85倍 | 1.52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 |
| 人夢技術 | 178,000円 | +8.0% | +24.1% | 3.37% | 13.49倍 | 0.75倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム
