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 |
|---|---|---|---|---|---|---|---|
| 2008/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/15 | 52.5 | 53.3 | 49.6 | 49.6 | -0.2 | -0.4% | 7,600 |
| 2008/02/14 | 53.3 | 53.3 | 49.5 | 49.8 | -2.7 | -5.1% | 8,800 |
| 2008/02/13 | 50 | 52.5 | 50 | 52.5 | +2.5 | +5% | 8,800 |
| 2008/02/12 | 50 | 50 | 50 | 50 | -2.2 | -4.2% | 4,400 |
| 2008/02/08 | 52.3 | 52.3 | 52.2 | 52.2 | -0.2 | -0.4% | 3,600 |
| 2008/02/07 | 52.5 | 52.5 | 52.4 | 52.4 | - | - | 3,200 |
| 2008/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/05 | 53.5 | 53.5 | 53.5 | 53.5 | -1 | -1.8% | 400 |
| 2008/02/04 | 54.9 | 54.9 | 54.5 | 54.5 | -0.4 | -0.7% | 3,200 |
| 2008/02/01 | 54.9 | 54.9 | 54.8 | 54.9 | ±0 | ±0% | 2,400 |
| 2008/01/31 | 54.9 | 54.9 | 54.9 | 54.9 | ±0 | ±0% | 2,000 |
| 2008/01/30 | 54.9 | 55 | 54.9 | 54.9 | ±0 | ±0% | 5,200 |
| 2008/01/29 | 51.9 | 54.9 | 51.9 | 54.9 | -0.8 | -1.4% | 800 |
| 2008/01/28 | 55.7 | 55.7 | 55.7 | 55.7 | -0.3 | -0.5% | 400 |
| 2008/01/25 | 57.6 | 57.6 | 56 | 56 | +5.9 | +11.8% | 6,400 |
| 2008/01/24 | 52.5 | 52.5 | 50.1 | 50.1 | -2.4 | -4.6% | 2,400 |
| 2008/01/23 | 54 | 54 | 52.5 | 52.5 | -3 | -5.4% | 3,600 |
| 2008/01/22 | 55 | 56 | 53.5 | 55.5 | -5 | -8.3% | 11,200 |
| 2008/01/21 | 62 | 62 | 60.5 | 60.5 | -7.5 | -11% | 13,600 |
| 2008/01/18 | 65 | 68 | 65 | 68 | -0.8 | -1.2% | 1,200 |
| 2008/01/17 | 68.8 | 68.8 | 68.8 | 68.8 | -4.1 | -5.6% | 800 |
| 2008/01/16 | 79.8 | 79.8 | 72.9 | 72.9 | -6.1 | -7.7% | 15,600 |
| 2008/01/15 | 80 | 80 | 79 | 79 | +4.5 | +6% | 15,200 |
| 2008/01/11 | 73.8 | 74.5 | 73.8 | 74.5 | ±0 | ±0% | 16,800 |
| 2008/01/10 | 72.8 | 74.5 | 72.8 | 74.5 | +2 | +2.8% | 22,000 |
| 2008/01/09 | 70 | 72.5 | 70 | 72.5 | +2.5 | +3.6% | 22,800 |
| 2008/01/08 | 68.3 | 70 | 68.3 | 70 | +1.7 | +2.5% | 19,200 |
| 2008/01/07 | 64.8 | 68.3 | 64.5 | 68.3 | +2 | +3% | 10,800 |
| 2008/01/04 | 66.3 | 66.3 | 66.3 | 66.3 | +1.3 | +2% | 1,200 |
| 2007/12/28 | 65 | 65 | 65 | 65 | ±0 | ±0% | 4,400 |
| 2007/12/27 | 65 | 65 | 65 | 65 | -0.3 | -0.5% | 3,600 |
| 2007/12/26 | 65.3 | 65.3 | 65.3 | 65.3 | -0.5 | -0.8% | 400 |
| 2007/12/25 | 67.5 | 67.5 | 65.8 | 65.8 | -1.7 | -2.5% | 12,000 |
| 2007/12/21 | 68.3 | 68.8 | 65 | 67.5 | -2.5 | -3.6% | 39,200 |
| 2007/12/20 | 68 | 70 | 68 | 70 | +1.2 | +1.7% | 34,800 |
| 2007/12/19 | 68.8 | 68.8 | 68.8 | 68.8 | +0.8 | +1.2% | 20,000 |
| 2007/12/18 | 69.5 | 69.5 | 68 | 68 | -2.1 | -3% | 20,400 |
| 2007/12/17 | 73 | 73.3 | 65.6 | 70.1 | +0.1 | +0.1% | 40,800 |
| 2007/12/14 | 70 | 70.3 | 70 | 70 | +2.2 | +3.2% | 25,600 |
| 2007/12/13 | 67 | 68.5 | 67 | 67.8 | +1.5 | +2.3% | 25,200 |
| 2007/12/12 | 63.5 | 68.8 | 63.5 | 66.3 | +3.2 | +5.1% | 25,200 |
| 2007/12/11 | 63.8 | 64 | 62.5 | 63.1 | +0.3 | +0.5% | 32,000 |
| 2007/12/10 | 66.2 | 66.2 | 62.8 | 62.8 | -3.2 | -4.8% | 37,600 |
| 2007/12/07 | 66.3 | 66.5 | 65 | 66 | -0.3 | -0.5% | 39,200 |
| 2007/12/06 | 66.8 | 66.8 | 65.6 | 66.3 | -0.5 | -0.7% | 30,000 |
| 2007/12/05 | 66.5 | 69.8 | 66.5 | 66.8 | +0.3 | +0.5% | 24,800 |
| 2007/12/04 | 67.5 | 67.5 | 66.5 | 66.5 | -1 | -1.5% | 23,600 |
| 2007/12/03 | 66.8 | 67.5 | 66.5 | 67.5 | +1 | +1.5% | 24,800 |
| 2007/11/30 | 66.5 | 66.5 | 66.3 | 66.5 | +0.2 | +0.3% | 34,400 |
4001～
4050
件表示中 / 4314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 | 89,900円 | +13.5% | +32.4% | 3.56% | 76.51倍 | 1.93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 |
| アゴーラＨＧ | 4,300円 | +10.8% | - | 0.00% | 72.88倍 | 3.20倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| ポピンズ | 118,900円 | +7.0% | +4.5% | 3.36% | 13.14倍 | 1.42倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| 日エコシステム | 409,000円 | +20.5% | +22.5% | 1.27% | 21.22倍 | 2.32倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ラストワンマイル | 372,000円 | +16.2% | - | 0.00% | 20.08倍 | 8.33倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
市場注目の銘柄
チャート関連のコラム
