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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,384 | 1,384 | 1,354 | 1,366 | -27 | -1.9% | 54,400 |
| 2023/05/25 | 1,433 | 1,433 | 1,389 | 1,393 | -37 | -2.6% | 65,000 |
| 2023/05/24 | 1,399 | 1,438 | 1,378 | 1,430 | +27 | +1.9% | 65,400 |
| 2023/05/23 | 1,450 | 1,457 | 1,399 | 1,403 | -44 | -3% | 87,600 |
| 2023/05/22 | 1,434 | 1,447 | 1,408 | 1,447 | +10 | +0.7% | 75,500 |
| 2023/05/19 | 1,393 | 1,449 | 1,386 | 1,437 | +64 | +4.7% | 130,600 |
| 2023/05/18 | 1,395 | 1,395 | 1,343 | 1,373 | -26 | -1.9% | 166,400 |
| 2023/05/17 | 1,410 | 1,425 | 1,391 | 1,399 | +4 | +0.3% | 152,000 |
| 2023/05/16 | 1,437 | 1,437 | 1,391 | 1,395 | -28 | -2% | 149,100 |
| 2023/05/15 | 1,440 | 1,460 | 1,414 | 1,423 | -23 | -1.6% | 121,700 |
| 2023/05/12 | 1,463 | 1,495 | 1,423 | 1,446 | -25 | -1.7% | 279,900 |
| 2023/05/11 | 1,393 | 1,480 | 1,384 | 1,471 | +168 | +12.9% | 842,900 |
| 2023/05/10 | 1,312 | 1,319 | 1,291 | 1,303 | -9 | -0.7% | 150,900 |
| 2023/05/09 | 1,297 | 1,324 | 1,291 | 1,312 | +41 | +3.2% | 157,400 |
| 2023/05/08 | 1,229 | 1,273 | 1,229 | 1,271 | +37 | +3% | 100,900 |
| 2023/05/02 | 1,231 | 1,235 | 1,210 | 1,234 | +5 | +0.4% | 63,200 |
| 2023/05/01 | 1,242 | 1,246 | 1,223 | 1,229 | -11 | -0.9% | 55,200 |
| 2023/04/28 | 1,230 | 1,246 | 1,222 | 1,240 | +31 | +2.6% | 86,300 |
| 2023/04/27 | 1,225 | 1,230 | 1,204 | 1,209 | -11 | -0.9% | 101,700 |
| 2023/04/26 | 1,245 | 1,245 | 1,218 | 1,220 | -31 | -2.5% | 90,500 |
| 2023/04/25 | 1,245 | 1,267 | 1,245 | 1,251 | +15 | +1.2% | 90,500 |
| 2023/04/24 | 1,236 | 1,250 | 1,231 | 1,236 | +8 | +0.7% | 82,200 |
| 2023/04/21 | 1,242 | 1,243 | 1,221 | 1,228 | -25 | -2% | 74,400 |
| 2023/04/20 | 1,225 | 1,275 | 1,220 | 1,253 | +28 | +2.3% | 168,200 |
| 2023/04/19 | 1,250 | 1,250 | 1,220 | 1,225 | -39 | -3.1% | 88,300 |
| 2023/04/18 | 1,250 | 1,264 | 1,239 | 1,264 | +33 | +2.7% | 99,600 |
| 2023/04/17 | 1,269 | 1,269 | 1,225 | 1,231 | -25 | -2% | 108,100 |
| 2023/04/14 | 1,240 | 1,269 | 1,230 | 1,256 | +40 | +3.3% | 176,800 |
| 2023/04/13 | 1,223 | 1,223 | 1,205 | 1,216 | -7 | -0.6% | 74,600 |
| 2023/04/12 | 1,222 | 1,226 | 1,209 | 1,223 | +4 | +0.3% | 76,700 |
| 2023/04/11 | 1,211 | 1,231 | 1,211 | 1,219 | +14 | +1.2% | 131,900 |
| 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 |
551～
600
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
