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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,261 | 1,275 | 1,243 | 1,275 | -16 | -1.2% | 274,900 |
| 2023/08/04 | 1,281 | 1,298 | 1,248 | 1,291 | +7 | +0.5% | 303,200 |
| 2023/08/03 | 1,341 | 1,348 | 1,275 | 1,284 | -93 | -6.8% | 485,200 |
| 2023/08/02 | 1,362 | 1,401 | 1,335 | 1,377 | +2 | +0.1% | 326,200 |
| 2023/08/01 | 1,491 | 1,534 | 1,360 | 1,375 | -279 | -16.9% | 833,400 |
| 2023/07/31 | 1,662 | 1,694 | 1,651 | 1,654 | +1 | +0.1% | 156,400 |
| 2023/07/28 | 1,633 | 1,660 | 1,622 | 1,653 | -2 | -0.1% | 103,900 |
| 2023/07/27 | 1,640 | 1,658 | 1,630 | 1,655 | +10 | +0.6% | 50,300 |
| 2023/07/26 | 1,637 | 1,652 | 1,611 | 1,645 | -6 | -0.4% | 51,300 |
| 2023/07/25 | 1,624 | 1,659 | 1,624 | 1,651 | +28 | +1.7% | 60,900 |
| 2023/07/24 | 1,595 | 1,636 | 1,595 | 1,623 | +43 | +2.7% | 76,000 |
| 2023/07/21 | 1,642 | 1,642 | 1,572 | 1,580 | -69 | -4.2% | 152,200 |
| 2023/07/20 | 1,641 | 1,661 | 1,639 | 1,649 | -7 | -0.4% | 85,200 |
| 2023/07/19 | 1,669 | 1,689 | 1,650 | 1,656 | +2 | +0.1% | 83,400 |
| 2023/07/18 | 1,647 | 1,668 | 1,616 | 1,654 | +24 | +1.5% | 141,300 |
| 2023/07/14 | 1,658 | 1,660 | 1,597 | 1,630 | -12 | -0.7% | 133,600 |
| 2023/07/13 | 1,628 | 1,647 | 1,597 | 1,642 | +3 | +0.2% | 128,700 |
| 2023/07/12 | 1,661 | 1,678 | 1,617 | 1,639 | -7 | -0.4% | 88,900 |
| 2023/07/11 | 1,667 | 1,702 | 1,634 | 1,646 | -9 | -0.5% | 149,800 |
| 2023/07/10 | 1,608 | 1,669 | 1,578 | 1,655 | +35 | +2.2% | 172,700 |
| 2023/07/07 | 1,631 | 1,649 | 1,613 | 1,620 | -51 | -3.1% | 153,100 |
| 2023/07/06 | 1,679 | 1,687 | 1,645 | 1,671 | -26 | -1.5% | 139,200 |
| 2023/07/05 | 1,720 | 1,721 | 1,675 | 1,697 | -45 | -2.6% | 170,600 |
| 2023/07/04 | 1,770 | 1,770 | 1,712 | 1,742 | -28 | -1.6% | 134,400 |
| 2023/07/03 | 1,830 | 1,840 | 1,766 | 1,770 | -32 | -1.8% | 168,400 |
| 2023/06/30 | 1,721 | 1,806 | 1,695 | 1,802 | +55 | +3.1% | 210,900 |
| 2023/06/29 | 1,730 | 1,760 | 1,722 | 1,747 | +37 | +2.2% | 109,600 |
| 2023/06/28 | 1,696 | 1,725 | 1,694 | 1,710 | +42 | +2.5% | 87,300 |
| 2023/06/27 | 1,685 | 1,702 | 1,601 | 1,668 | -46 | -2.7% | 148,600 |
| 2023/06/26 | 1,732 | 1,772 | 1,700 | 1,714 | -18 | -1% | 163,700 |
| 2023/06/23 | 1,797 | 1,815 | 1,685 | 1,732 | -37 | -2.1% | 294,500 |
| 2023/06/22 | 1,748 | 1,800 | 1,748 | 1,769 | +14 | +0.8% | 266,300 |
| 2023/06/21 | 1,730 | 1,756 | 1,704 | 1,755 | +15 | +0.9% | 205,600 |
| 2023/06/20 | 1,731 | 1,755 | 1,693 | 1,740 | +32 | +1.9% | 275,900 |
| 2023/06/19 | 1,700 | 1,714 | 1,648 | 1,708 | +46 | +2.8% | 307,100 |
| 2023/06/16 | 1,609 | 1,678 | 1,608 | 1,662 | +77 | +4.9% | 280,700 |
| 2023/06/15 | 1,592 | 1,630 | 1,584 | 1,585 | -7 | -0.4% | 156,700 |
| 2023/06/14 | 1,626 | 1,655 | 1,580 | 1,592 | +19 | +1.2% | 302,500 |
| 2023/06/13 | 1,579 | 1,618 | 1,542 | 1,573 | +34 | +2.2% | 422,800 |
| 2023/06/12 | 1,493 | 1,560 | 1,490 | 1,539 | +63 | +4.3% | 165,700 |
| 2023/06/09 | 1,476 | 1,493 | 1,458 | 1,476 | +34 | +2.4% | 101,100 |
| 2023/06/08 | 1,462 | 1,479 | 1,436 | 1,442 | -35 | -2.4% | 118,600 |
| 2023/06/07 | 1,514 | 1,528 | 1,476 | 1,477 | -37 | -2.4% | 140,600 |
| 2023/06/06 | 1,520 | 1,532 | 1,489 | 1,514 | -35 | -2.3% | 161,200 |
| 2023/06/05 | 1,571 | 1,573 | 1,496 | 1,549 | +18 | +1.2% | 298,600 |
| 2023/06/02 | 1,429 | 1,549 | 1,429 | 1,531 | +122 | +8.7% | 386,000 |
| 2023/06/01 | 1,445 | 1,445 | 1,409 | 1,409 | -41 | -2.8% | 59,200 |
| 2023/05/31 | 1,435 | 1,459 | 1,431 | 1,450 | -13 | -0.9% | 85,500 |
| 2023/05/30 | 1,429 | 1,465 | 1,422 | 1,463 | +34 | +2.4% | 92,800 |
| 2023/05/29 | 1,407 | 1,433 | 1,398 | 1,429 | +63 | +4.6% | 89,500 |
501～
550
件表示中 / 4600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 | 128,200円 | +8.9% | +153.0% | 2.57% | 20.48倍 | 3.13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 |
| ＤＮＨＤ | 209,000円 | +2.8% | -5.9% | 3.59% | 9.58倍 | 1.10倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| 幼児活動 | 149,100円 | +4.6% | +3.2% | 1.61% | 18.39倍 | 1.57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 |
| アシロ | 229,800円 | +31.9% | +295.3% | 1.48% | 20.18倍 | 6.20倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| 人夢技術 | 179,200円 | +8.0% | +24.1% | 3.35% | 13.58倍 | 0.75倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム
