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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 52.5 | 52.5 | 52 | 52 | -0.5 | -1% | 5,600 |
| 2008/02/21 | 52.5 | 52.5 | 52.5 | 52.5 | -1.3 | -2.4% | 2,400 |
| 2008/02/20 | 53.1 | 53.8 | 53.1 | 53.8 | -3.1 | -5.4% | 4,000 |
| 2008/02/19 | 62.1 | 62.1 | 56.9 | 56.9 | - | - | 18,000 |
| 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 |
4101～
4150
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
