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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 102.5 | 102.5 | 101.3 | 102.5 | ±0 | ±0% | 12,400 |
| 2007/07/10 | 101.5 | 102.5 | 101.5 | 102.5 | ±0 | ±0% | 18,400 |
| 2007/07/09 | 102.5 | 103.8 | 102 | 102.5 | ±0 | ±0% | 72,000 |
| 2007/07/06 | 103 | 104 | 102 | 102.5 | -2.5 | -2.4% | 20,400 |
| 2007/07/05 | 105 | 105 | 103.8 | 105 | -1.3 | -1.2% | 8,800 |
| 2007/07/04 | 107.5 | 107.5 | 105.5 | 106.3 | +0.3 | +0.3% | 8,800 |
| 2007/07/03 | 113.3 | 113.3 | 105.3 | 106 | -7.3 | -6.4% | 18,000 |
| 2007/07/02 | 117.5 | 117.5 | 113.3 | 113.3 | -4.2 | -3.6% | 5,600 |
| 2007/06/29 | 118.8 | 118.8 | 117.5 | 117.5 | -6.3 | -5.1% | 2,000 |
| 2007/06/28 | 119.3 | 123.8 | 119.3 | 123.8 | +4.5 | +3.8% | 1,200 |
| 2007/06/27 | 120 | 120 | 119.3 | 119.3 | ±0 | ±0% | 3,200 |
| 2007/06/26 | 123.8 | 123.8 | 119.3 | 119.3 | -5.2 | -4.2% | 3,600 |
| 2007/06/25 | 120.5 | 124.8 | 120.3 | 124.5 | -0.5 | -0.4% | 16,000 |
| 2007/06/22 | 122.5 | 125 | 121.3 | 125 | ±0 | ±0% | 2,800 |
| 2007/06/21 | 122.5 | 125 | 122.5 | 125 | +4.7 | +3.9% | 8,000 |
| 2007/06/20 | 124 | 124 | 120.3 | 120.3 | -6 | -4.8% | 800 |
| 2007/06/19 | 129.5 | 129.5 | 125 | 126.3 | -0.7 | -0.6% | 20,000 |
| 2007/06/18 | 125 | 127 | 124 | 127 | +10 | +8.5% | 17,600 |
| 2007/06/15 | 117.3 | 117.3 | 113.8 | 117 | +5.7 | +5.1% | 18,400 |
| 2007/06/14 | 109.1 | 111.3 | 109.1 | 111.3 | +6.2 | +5.9% | 11,600 |
| 2007/06/13 | 105.1 | 105.1 | 105.1 | 105.1 | -1.2 | -1.1% | 4,000 |
| 2007/06/12 | 103.3 | 107.5 | 103.3 | 106.3 | +3 | +2.9% | 7,200 |
| 2007/06/11 | 103 | 104.9 | 102.8 | 103.3 | +0.3 | +0.3% | 22,000 |
| 2007/06/08 | 103.5 | 103.8 | 102.6 | 103 | -2.5 | -2.4% | 9,200 |
| 2007/06/07 | 106.3 | 106.4 | 103.4 | 105.5 | -0.8 | -0.8% | 10,400 |
| 2007/06/06 | 109.4 | 109.4 | 105.3 | 106.3 | -3.2 | -2.9% | 22,400 |
| 2007/06/05 | 111.1 | 111.3 | 109.5 | 109.5 | -5 | -4.4% | 16,000 |
| 2007/06/04 | 117.5 | 119.5 | 114.5 | 114.5 | -3 | -2.6% | 3,200 |
| 2007/06/01 | 120.5 | 120.5 | 117.5 | 117.5 | -3 | -2.5% | 10,800 |
| 2007/05/31 | 118.9 | 120.5 | 118.9 | 120.5 | ±0 | ±0% | 3,200 |
| 2007/05/30 | 120 | 123.8 | 120 | 120.5 | +3 | +2.6% | 5,600 |
| 2007/05/29 | 116.1 | 117.5 | 116.1 | 117.5 | +1.2 | +1% | 2,000 |
| 2007/05/28 | 111.5 | 116.3 | 111.5 | 116.3 | +4.8 | +4.3% | 4,400 |
| 2007/05/25 | 112.1 | 112.1 | 111.5 | 111.5 | ±0 | ±0% | 4,400 |
| 2007/05/24 | 116.3 | 116.3 | 111.5 | 111.5 | -4.8 | -4.1% | 14,800 |
| 2007/05/23 | 116.6 | 119.5 | 116.3 | 116.3 | ±0 | ±0% | 22,400 |
| 2007/05/22 | 117.8 | 117.8 | 116.3 | 116.3 | -2.5 | -2.1% | 7,200 |
| 2007/05/21 | 121 | 121 | 118.8 | 118.8 | -0.2 | -0.2% | 6,400 |
| 2007/05/18 | 125.3 | 125.5 | 119 | 119 | -8.5 | -6.7% | 12,000 |
| 2007/05/17 | 133.8 | 133.8 | 127.5 | 127.5 | -3.8 | -2.9% | 1,600 |
| 2007/05/16 | 137.5 | 137.5 | 131.3 | 131.3 | +2.5 | +1.9% | 11,600 |
| 2007/05/15 | 135 | 135 | 128.8 | 128.8 | -2.5 | -1.9% | 4,400 |
| 2007/05/14 | 132.5 | 133.8 | 130.5 | 131.3 | -5 | -3.7% | 25,600 |
| 2007/05/11 | 136 | 136.3 | 135.5 | 136.3 | +1 | +0.7% | 4,000 |
| 2007/05/10 | 139.8 | 139.8 | 135 | 135.3 | -2.2 | -1.6% | 8,800 |
| 2007/05/09 | 137.5 | 137.5 | 137.5 | 137.5 | -1 | -0.7% | 400 |
| 2007/05/08 | 135.5 | 140 | 135 | 138.5 | +0.5 | +0.4% | 17,200 |
| 2007/05/07 | 140.3 | 140.5 | 138 | 138 | -2 | -1.4% | 14,800 |
| 2007/05/02 | 144.5 | 146 | 137.5 | 140 | -5 | -3.4% | 16,800 |
| 2007/05/01 | 152 | 152 | 143.8 | 145 | -2 | -1.4% | 9,600 |
4251～
4300
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 | 116,600円 | +13.5% | +32.4% | 2.74% | 99.24倍 | 2.85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 | 135,800円 | +3.6% | +0.9% | 1.69% | 15.04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 | 201,000円 | +13.8% | +4.0% | 2.99% | 11.75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 | 83,500円 | +5.9% | -6.4% | 2.40% | 21.19倍 | 2.72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
