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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 1,218 | 1,227 | 1,196 | 1,205 | -6 | -0.5% | 92,900 |
| 2023/04/07 | 1,234 | 1,242 | 1,202 | 1,211 | -14 | -1.1% | 106,700 |
| 2023/04/06 | 1,247 | 1,249 | 1,220 | 1,225 | -42 | -3.3% | 112,900 |
| 2023/04/05 | 1,297 | 1,299 | 1,266 | 1,267 | -43 | -3.3% | 85,500 |
| 2023/04/04 | 1,343 | 1,343 | 1,304 | 1,310 | -34 | -2.5% | 102,000 |
| 2023/04/03 | 1,326 | 1,358 | 1,325 | 1,344 | +31 | +2.4% | 136,800 |
| 2023/03/31 | 1,296 | 1,318 | 1,291 | 1,313 | +21 | +1.6% | 60,100 |
| 2023/03/30 | 1,295 | 1,310 | 1,286 | 1,292 | -10 | -0.8% | 74,700 |
| 2023/03/29 | 1,290 | 1,302 | 1,282 | 1,302 | +6 | +0.5% | 79,900 |
| 2023/03/28 | 1,296 | 1,302 | 1,284 | 1,296 | -1 | -0.1% | 71,000 |
| 2023/03/27 | 1,309 | 1,309 | 1,275 | 1,297 | -12 | -0.9% | 74,000 |
| 2023/03/24 | 1,307 | 1,312 | 1,293 | 1,309 | -2 | -0.2% | 73,300 |
| 2023/03/23 | 1,290 | 1,321 | 1,288 | 1,311 | +1 | +0.1% | 83,400 |
| 2023/03/22 | 1,321 | 1,329 | 1,297 | 1,310 | +19 | +1.5% | 104,000 |
| 2023/03/20 | 1,317 | 1,329 | 1,286 | 1,291 | -54 | -4% | 122,100 |
| 2023/03/17 | 1,313 | 1,353 | 1,313 | 1,345 | +2 | +0.1% | 140,200 |
| 2023/03/16 | 1,257 | 1,343 | 1,236 | 1,343 | +75 | +5.9% | 261,400 |
| 2023/03/15 | 1,311 | 1,317 | 1,257 | 1,268 | -15 | -1.2% | 157,800 |
| 2023/03/14 | 1,325 | 1,325 | 1,275 | 1,283 | -61 | -4.5% | 186,800 |
| 2023/03/13 | 1,347 | 1,355 | 1,326 | 1,344 | -31 | -2.3% | 131,600 |
| 2023/03/10 | 1,416 | 1,416 | 1,375 | 1,375 | -58 | -4% | 168,100 |
| 2023/03/09 | 1,442 | 1,459 | 1,428 | 1,433 | +3 | +0.2% | 103,200 |
| 2023/03/08 | 1,449 | 1,450 | 1,418 | 1,430 | -19 | -1.3% | 125,300 |
| 2023/03/07 | 1,421 | 1,455 | 1,416 | 1,449 | +24 | +1.7% | 108,500 |
| 2023/03/06 | 1,447 | 1,474 | 1,425 | 1,425 | -7 | -0.5% | 141,100 |
| 2023/03/03 | 1,441 | 1,452 | 1,425 | 1,432 | +15 | +1.1% | 149,400 |
| 2023/03/02 | 1,434 | 1,444 | 1,401 | 1,417 | -32 | -2.2% | 264,400 |
| 2023/03/01 | 1,414 | 1,454 | 1,369 | 1,449 | +29 | +2% | 493,800 |
| 2023/02/28 | 1,344 | 1,450 | 1,343 | 1,420 | +69 | +5.1% | 535,400 |
| 2023/02/27 | 1,347 | 1,366 | 1,333 | 1,351 | -9 | -0.7% | 346,700 |
| 2023/02/24 | 1,396 | 1,404 | 1,340 | 1,360 | -20 | -1.4% | 329,100 |
| 2023/02/22 | 1,402 | 1,403 | 1,367 | 1,380 | -47 | -3.3% | 456,100 |
| 2023/02/21 | 1,463 | 1,470 | 1,421 | 1,427 | -26 | -1.8% | 297,500 |
| 2023/02/20 | 1,501 | 1,501 | 1,444 | 1,453 | -73 | -4.8% | 346,800 |
| 2023/02/17 | 1,548 | 1,560 | 1,523 | 1,526 | -52 | -3.3% | 109,000 |
| 2023/02/16 | 1,569 | 1,581 | 1,548 | 1,578 | +25 | +1.6% | 145,200 |
| 2023/02/15 | 1,570 | 1,570 | 1,540 | 1,553 | -31 | -2% | 126,800 |
| 2023/02/14 | 1,581 | 1,593 | 1,555 | 1,584 | -11 | -0.7% | 94,800 |
| 2023/02/13 | 1,578 | 1,600 | 1,538 | 1,595 | -14 | -0.9% | 176,500 |
| 2023/02/10 | 1,635 | 1,641 | 1,600 | 1,609 | -56 | -3.4% | 276,300 |
| 2023/02/09 | 1,674 | 1,680 | 1,636 | 1,665 | -17 | -1% | 259,400 |
| 2023/02/08 | 1,730 | 1,740 | 1,682 | 1,682 | -56 | -3.2% | 153,800 |
| 2023/02/07 | 1,745 | 1,752 | 1,708 | 1,738 | -27 | -1.5% | 136,700 |
| 2023/02/06 | 1,830 | 1,874 | 1,761 | 1,765 | -56 | -3.1% | 168,100 |
| 2023/02/03 | 1,663 | 1,863 | 1,660 | 1,821 | -122 | -6.3% | 612,900 |
| 2023/02/02 | 1,958 | 1,966 | 1,905 | 1,943 | -20 | -1% | 173,500 |
| 2023/02/01 | 1,954 | 1,979 | 1,945 | 1,963 | +33 | +1.7% | 49,300 |
| 2023/01/31 | 1,955 | 1,955 | 1,911 | 1,930 | -29 | -1.5% | 45,600 |
| 2023/01/30 | 1,985 | 2,001 | 1,950 | 1,959 | -41 | -2.1% | 52,100 |
| 2023/01/27 | 2,000 | 2,015 | 1,979 | 2,000 | +7 | +0.4% | 26,700 |
401～
450
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% | 14.94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 |
| 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
