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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2007/11/29 | 67.5 | 67.5 | 66.3 | 66.3 | -0.7 | -1% | 36,400 |
| 2007/11/28 | 67.5 | 67.5 | 67 | 67 | -0.3 | -0.4% | 20,800 |
| 2007/11/27 | 67.5 | 67.5 | 66.3 | 67.3 | -0.2 | -0.3% | 13,600 |
| 2007/11/26 | 67.5 | 68.3 | 66.4 | 67.5 | -0.5 | -0.7% | 33,600 |
| 2007/11/22 | 70 | 70 | 67.5 | 68 | -2 | -2.9% | 26,400 |
| 2007/11/21 | 71 | 71 | 69.5 | 70 | -0.3 | -0.4% | 23,600 |
| 2007/11/20 | 71 | 71 | 69.5 | 70.3 | ±0 | ±0% | 20,000 |
| 2007/11/19 | 71.3 | 71.3 | 70 | 70.3 | -0.5 | -0.7% | 32,400 |
| 2007/11/16 | 72.8 | 72.8 | 70.8 | 70.8 | -0.5 | -0.7% | 44,400 |
| 2007/11/15 | 71.3 | 72.5 | 71.3 | 71.3 | -0.2 | -0.3% | 43,600 |
| 2007/11/14 | 72.5 | 72.5 | 71.5 | 71.5 | -1 | -1.4% | 1,600 |
| 2007/11/13 | 73.8 | 73.8 | 71 | 72.5 | -1.3 | -1.8% | 24,800 |
| 2007/11/12 | 75 | 75 | 73.8 | 73.8 | -1.2 | -1.6% | 19,600 |
| 2007/11/09 | 75 | 75 | 74 | 75 | ±0 | ±0% | 18,000 |
| 2007/11/08 | 76.3 | 76.5 | 75 | 75 | -1.5 | -2% | 2,400 |
| 2007/11/07 | 76 | 76.5 | 75.8 | 76.5 | +0.5 | +0.7% | 7,200 |
| 2007/11/06 | 77 | 77 | 76 | 76 | -1 | -1.3% | 5,200 |
| 2007/11/05 | 76.5 | 77 | 76.5 | 77 | +0.5 | +0.7% | 8,800 |
| 2007/11/02 | 76.3 | 76.5 | 76.3 | 76.5 | -0.8 | -1% | 5,200 |
| 2007/11/01 | 77.3 | 77.3 | 77.3 | 77.3 | ±0 | ±0% | 3,600 |
| 2007/10/31 | 76 | 77.3 | 76 | 77.3 | +0.8 | +1% | 6,800 |
| 2007/10/30 | 76.3 | 77.5 | 76.3 | 76.5 | +0.7 | +0.9% | 11,200 |
| 2007/10/29 | 78.3 | 78.5 | 75.8 | 75.8 | -2.2 | -2.8% | 33,200 |
| 2007/10/26 | 77.5 | 78 | 76.5 | 78 | +0.7 | +0.9% | 8,000 |
| 2007/10/25 | 80 | 80 | 76.3 | 77.3 | -7.7 | -9.1% | 35,600 |
| 2007/10/24 | 84.9 | 85 | 84.9 | 85 | +3.7 | +4.6% | 800 |
| 2007/10/23 | 82.1 | 84.5 | 81.3 | 81.3 | -1 | -1.2% | 8,800 |
| 2007/10/22 | 82.3 | 82.3 | 82.3 | 82.3 | -0.2 | -0.2% | 17,600 |
| 2007/10/19 | 82.5 | 82.5 | 82.5 | 82.5 | -1.3 | -1.6% | 4,000 |
| 2007/10/18 | 81 | 83.8 | 80 | 83.8 | -1.2 | -1.4% | 26,000 |
| 2007/10/17 | 85 | 85.5 | 84.5 | 85 | -0.3 | -0.4% | 8,000 |
| 2007/10/16 | 90 | 90 | 85.3 | 85.3 | -2.2 | -2.5% | 14,000 |
| 2007/10/15 | 87.5 | 87.5 | 86.8 | 87.5 | +1 | +1.2% | 8,400 |
| 2007/10/12 | 87.5 | 87.5 | 86.3 | 86.5 | -1 | -1.1% | 7,600 |
| 2007/10/11 | 87.3 | 88.1 | 87.3 | 87.5 | -3.8 | -4.2% | 18,400 |
| 2007/10/10 | 101 | 101 | 91.3 | 91.3 | -8.7 | -8.7% | 40,400 |
| 2007/10/09 | 92.8 | 100.8 | 91.3 | 100 | +9.2 | +10.1% | 41,600 |
| 2007/10/05 | 82.5 | 92.5 | 82.5 | 90.8 | +8.3 | +10.1% | 34,800 |
| 2007/10/04 | 79.3 | 85 | 79.3 | 82.5 | +1.2 | +1.5% | 23,200 |
| 2007/10/03 | 77.5 | 81.3 | 77.5 | 81.3 | +3.8 | +4.9% | 13,200 |
| 2007/10/02 | 80 | 80 | 77.4 | 77.5 | -0.5 | -0.6% | 5,200 |
| 2007/10/01 | 76.6 | 78 | 76.6 | 78 | -6.5 | -7.7% | 5,200 |
| 2007/09/28 | 84.5 | 84.5 | 84.5 | 84.5 | +2 | +2.4% | 400 |
| 2007/09/27 | 80 | 82.5 | 77.5 | 82.5 | +2.5 | +3.1% | 6,400 |
| 2007/09/26 | 78.6 | 80 | 76.3 | 80 | +0.6 | +0.8% | 15,600 |
| 2007/09/25 | 76.3 | 79.4 | 75.5 | 79.4 | +1.9 | +2.5% | 13,600 |
4151～
4200
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 | 115,500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% | 14.94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 | 31,500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 |
| ＩＲＪ ＨＤ | 82,800円 | +5.9% | -6.4% | 2.42% | 21.01倍 | 2.70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
