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 |
|---|---|---|---|---|---|---|---|
| 2008/01/23 | 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 |
| 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 |
4251～
4300
件表示中 / 4547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 | 120,500円 | +8.9% | +153.0% | 2.74% | 19.23倍 | 2.94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 |
| ＥＲＩ ＨＤ | 208,800円 | +13.8% | +4.0% | 2.87% | 12.21倍 | 2.82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 |
| 船 場 | 151,000円 | +10.5% | +4.7% | 4.97% | 11.11倍 | 1.18倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| ワシントンホテル | 128,300円 | +7.3% | +16.2% | 1.71% | 7.68倍 | 1.63倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| 幼児活動 | 132,500円 | +4.6% | +3.2% | 1.81% | 16.34倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
