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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/08 | 53 | 53 | 53 | 53 | ±0 | ±0% | 1,200 |
| 2008/05/07 | 48.3 | 53.1 | 48.3 | 53 | +4.7 | +9.7% | 4,400 |
| 2008/05/02 | 45.3 | 48.3 | 45.3 | 48.3 | +3.3 | +7.3% | 5,600 |
| 2008/05/01 | 43.8 | 45 | 43 | 45 | +0.2 | +0.4% | 6,000 |
| 2008/04/30 | 42 | 44.8 | 42 | 44.8 | +3.3 | +8% | 11,600 |
| 2008/04/28 | 40.5 | 41.5 | 40.5 | 41.5 | +0.9 | +2.2% | 6,000 |
| 2008/04/25 | 40.9 | 40.9 | 40.5 | 40.6 | -0.2 | -0.5% | 10,400 |
| 2008/04/24 | 41.3 | 41.3 | 40.8 | 40.8 | +0.3 | +0.7% | 8,000 |
| 2008/04/23 | 40.3 | 40.5 | 40 | 40.5 | -0.8 | -1.9% | 7,600 |
| 2008/04/22 | 41.8 | 41.8 | 41.3 | 41.3 | -0.5 | -1.2% | 4,800 |
| 2008/04/21 | 43.8 | 43.8 | 41.8 | 41.8 | -2.5 | -5.6% | 18,000 |
| 2008/04/18 | 45 | 45 | 44.3 | 44.3 | -0.7 | -1.6% | 10,000 |
| 2008/04/17 | 47 | 47 | 45 | 45 | -2.5 | -5.3% | 6,400 |
| 2008/04/16 | 48.3 | 48.3 | 47.3 | 47.5 | +2 | +4.4% | 26,400 |
| 2008/04/15 | 45.1 | 45.5 | 45.1 | 45.5 | +1 | +2.2% | 14,800 |
| 2008/04/14 | 44.8 | 44.8 | 44.5 | 44.5 | -1.8 | -3.9% | 6,800 |
| 2008/04/11 | 45.5 | 46.3 | 45.4 | 46.3 | +1 | +2.2% | 4,800 |
| 2008/04/10 | 45.3 | 45.3 | 45.2 | 45.3 | ±0 | ±0% | 4,800 |
| 2008/04/09 | 47 | 47 | 45 | 45.3 | -2.2 | -4.6% | 6,000 |
| 2008/04/08 | 47.5 | 47.8 | 47.3 | 47.5 | -0.5 | -1% | 6,800 |
| 2008/04/07 | 48.5 | 48.5 | 47.4 | 48 | ±0 | ±0% | 6,000 |
| 2008/04/04 | 47.7 | 50 | 47.6 | 48 | -1 | -2% | 10,800 |
| 2008/04/03 | 51.3 | 51.3 | 49 | 49 | -1.8 | -3.5% | 3,600 |
| 2008/04/02 | 50.8 | 50.8 | 50.8 | 50.8 | +4.3 | +9.2% | 5,600 |
| 2008/04/01 | 46.5 | 46.5 | 46.5 | 46.5 | +1.2 | +2.6% | 3,200 |
| 2008/03/31 | 45.3 | 45.5 | 45.3 | 45.3 | -2.5 | -5.2% | 2,000 |
| 2008/03/28 | 48.8 | 48.8 | 47.5 | 47.8 | -1 | -2% | 10,800 |
| 2008/03/27 | 48.8 | 48.8 | 48.8 | 48.8 | -1.7 | -3.4% | 4,400 |
| 2008/03/26 | 53.6 | 53.6 | 50.5 | 50.5 | -0.8 | -1.6% | 3,200 |
| 2008/03/25 | 52.8 | 52.8 | 51.3 | 51.3 | -1.7 | -3.2% | 800 |
| 2008/03/24 | 53 | 53 | 53 | 53 | +0.5 | +1% | 400 |
| 2008/03/21 | 50.5 | 52.5 | 50.5 | 52.5 | +2.5 | +5% | 2,400 |
| 2008/03/19 | 50.3 | 50.3 | 50 | 50 | ±0 | ±0% | 1,600 |
| 2008/03/18 | 50 | 50 | 50 | 50 | ±0 | ±0% | 6,400 |
| 2008/03/17 | 53.8 | 53.8 | 50 | 50 | ±0 | ±0% | 25,600 |
| 2008/03/14 | 51.5 | 52 | 50 | 50 | +0.5 | +1% | 8,800 |
| 2008/03/13 | 51.5 | 51.5 | 49.5 | 49.5 | -0.5 | -1% | 1,200 |
| 2008/03/12 | 49.5 | 50 | 49.5 | 50 | +0.5 | +1% | 2,000 |
| 2008/03/11 | 48.3 | 49.5 | 48.3 | 49.5 | +1 | +2.1% | 3,200 |
| 2008/03/10 | 48.5 | 48.5 | 48.5 | 48.5 | ±0 | ±0% | 400 |
| 2008/03/07 | 48.5 | 48.5 | 48.5 | 48.5 | -1.8 | -3.6% | 2,000 |
| 2008/03/06 | 50.3 | 50.3 | 50.3 | 50.3 | ±0 | ±0% | 400 |
| 2008/03/05 | 48.8 | 50.3 | 48.8 | 50.3 | +2.5 | +5.2% | 2,400 |
| 2008/03/04 | 47.8 | 47.8 | 47.8 | 47.8 | +0.1 | +0.2% | 400 |
| 2008/03/03 | 50 | 50 | 47.7 | 47.7 | -3.7 | -7.2% | 8,800 |
| 2008/02/29 | 51.4 | 51.4 | 51.4 | 51.4 | -1.1 | -2.1% | 400 |
| 2008/02/28 | 52.5 | 53.8 | 51.8 | 52.5 | +0.7 | +1.4% | 12,000 |
| 2008/02/27 | 52.5 | 55.5 | 51.8 | 51.8 | -2 | -3.7% | 5,600 |
| 2008/02/26 | 52.5 | 53.8 | 52.5 | 53.8 | +1.8 | +3.5% | 1,600 |
4051～
4100
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
