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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 2,357 | 2,402 | 2,333 | 2,333 | +47 | +2.1% | 120,600 |
| 2021/11/29 | 2,277 | 2,353 | 2,267 | 2,286 | -110 | -4.6% | 152,500 |
| 2021/11/26 | 2,480 | 2,480 | 2,390 | 2,396 | -86 | -3.5% | 101,300 |
| 2021/11/25 | 2,544 | 2,580 | 2,475 | 2,482 | -62 | -2.4% | 87,000 |
| 2021/11/24 | 2,460 | 2,567 | 2,441 | 2,544 | +75 | +3% | 163,600 |
| 2021/11/22 | 2,535 | 2,543 | 2,466 | 2,469 | -76 | -3% | 85,200 |
| 2021/11/19 | 2,600 | 2,610 | 2,512 | 2,545 | -16 | -0.6% | 99,100 |
| 2021/11/18 | 2,547 | 2,570 | 2,480 | 2,561 | +9 | +0.4% | 97,600 |
| 2021/11/17 | 2,597 | 2,644 | 2,518 | 2,552 | -40 | -1.5% | 98,100 |
| 2021/11/16 | 2,599 | 2,605 | 2,512 | 2,592 | -44 | -1.7% | 203,400 |
| 2021/11/15 | 2,763 | 2,771 | 2,614 | 2,636 | -109 | -4% | 194,500 |
| 2021/11/12 | 2,724 | 2,827 | 2,701 | 2,745 | +39 | +1.4% | 215,600 |
| 2021/11/11 | 2,590 | 2,720 | 2,575 | 2,706 | +87 | +3.3% | 170,400 |
| 2021/11/10 | 2,675 | 2,689 | 2,563 | 2,619 | -33 | -1.2% | 212,300 |
| 2021/11/09 | 2,606 | 2,674 | 2,568 | 2,652 | +96 | +3.8% | 336,500 |
| 2021/11/08 | 2,495 | 2,563 | 2,471 | 2,556 | +111 | +4.5% | 316,000 |
| 2021/11/05 | 2,420 | 2,497 | 2,380 | 2,445 | ±0 | ±0% | 251,200 |
| 2021/11/04 | 2,576 | 2,576 | 2,411 | 2,445 | -161 | -6.2% | 498,400 |
| 2021/11/02 | 2,761 | 2,885 | 2,590 | 2,606 | -149 | -5.4% | 624,500 |
| 2021/11/01 | 2,755 | 2,755 | 2,755 | 2,755 | -700 | -20.3% | 32,900 |
| 2021/10/29 | 3,425 | 3,520 | 3,415 | 3,455 | +90 | +2.7% | 169,800 |
| 2021/10/28 | 3,325 | 3,415 | 3,305 | 3,365 | +75 | +2.3% | 105,800 |
| 2021/10/27 | 3,300 | 3,315 | 3,270 | 3,290 | +20 | +0.6% | 33,500 |
| 2021/10/26 | 3,200 | 3,290 | 3,200 | 3,270 | +70 | +2.2% | 29,800 |
| 2021/10/25 | 3,225 | 3,225 | 3,160 | 3,200 | -5 | -0.2% | 26,800 |
| 2021/10/22 | 3,180 | 3,255 | 3,140 | 3,205 | ±0 | ±0% | 36,200 |
| 2021/10/21 | 3,300 | 3,325 | 3,205 | 3,205 | -35 | -1.1% | 48,900 |
| 2021/10/20 | 3,340 | 3,340 | 3,230 | 3,240 | -40 | -1.2% | 45,600 |
| 2021/10/19 | 3,280 | 3,340 | 3,255 | 3,280 | -10 | -0.3% | 30,100 |
| 2021/10/18 | 3,380 | 3,385 | 3,250 | 3,290 | -20 | -0.6% | 81,200 |
| 2021/10/15 | 3,240 | 3,320 | 3,225 | 3,310 | +130 | +4.1% | 64,300 |
| 2021/10/14 | 3,060 | 3,180 | 3,030 | 3,180 | +175 | +5.8% | 83,100 |
| 2021/10/13 | 3,015 | 3,065 | 2,930 | 3,005 | -25 | -0.8% | 49,100 |
| 2021/10/12 | 3,115 | 3,115 | 3,015 | 3,030 | -75 | -2.4% | 64,900 |
| 2021/10/11 | 3,120 | 3,120 | 3,010 | 3,105 | +35 | +1.1% | 72,200 |
| 2021/10/08 | 3,185 | 3,190 | 3,025 | 3,070 | -175 | -5.4% | 198,500 |
| 2021/10/07 | 3,200 | 3,325 | 3,200 | 3,245 | +10 | +0.3% | 70,600 |
| 2021/10/06 | 3,335 | 3,425 | 3,230 | 3,235 | -80 | -2.4% | 77,900 |
| 2021/10/05 | 3,460 | 3,465 | 3,260 | 3,315 | -200 | -5.7% | 116,400 |
| 2021/10/04 | 3,560 | 3,625 | 3,465 | 3,515 | +25 | +0.7% | 89,200 |
| 2021/10/01 | 3,490 | 3,575 | 3,440 | 3,490 | -25 | -0.7% | 58,900 |
| 2021/09/30 | 3,460 | 3,535 | 3,405 | 3,515 | +60 | +1.7% | 57,500 |
| 2021/09/29 | 3,390 | 3,495 | 3,375 | 3,455 | -45 | -1.3% | 60,100 |
| 2021/09/28 | 3,510 | 3,515 | 3,400 | 3,500 | ±0 | ±0% | 53,000 |
| 2021/09/27 | 3,485 | 3,600 | 3,455 | 3,500 | +50 | +1.4% | 104,500 |
| 2021/09/24 | 3,425 | 3,455 | 3,365 | 3,450 | +135 | +4.1% | 55,400 |
| 2021/09/22 | 3,400 | 3,420 | 3,315 | 3,315 | -135 | -3.9% | 46,400 |
| 2021/09/21 | 3,310 | 3,450 | 3,310 | 3,450 | +20 | +0.6% | 64,700 |
| 2021/09/17 | 3,320 | 3,440 | 3,315 | 3,430 | +120 | +3.6% | 74,400 |
| 2021/09/16 | 3,415 | 3,430 | 3,250 | 3,310 | -70 | -2.1% | 80,300 |
851～
900
件表示中 / 4537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 | 112,400円 | +8.9% | +153.0% | 2.94% | 17.94倍 | 2.75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 |
| ＴＯＷ | 31,000円 | +2.8% | +4.5% | 4.84% | 8.90倍 | 1.29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 |
| ＱＢネットＨＤ | 114,700円 | +3.9% | -10.9% | 3.05% | 12.37倍 | 1.06倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| ワシントンホテル | 123,600円 | +7.3% | +16.2% | 1.78% | 7.39倍 | 1.57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 |
| 東洋テック | 130,500円 | +17.9% | +92.9% | 4.60% | 12.29倍 | 0.62倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
