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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 3,305 | 3,335 | 3,265 | 3,305 | +70 | +2.2% | 47,100 |
| 2021/07/20 | 3,285 | 3,310 | 3,215 | 3,235 | -70 | -2.1% | 51,200 |
| 2021/07/19 | 3,360 | 3,360 | 3,235 | 3,305 | -85 | -2.5% | 61,900 |
| 2021/07/16 | 3,380 | 3,415 | 3,340 | 3,390 | +5 | +0.1% | 49,000 |
| 2021/07/15 | 3,490 | 3,490 | 3,330 | 3,385 | -155 | -4.4% | 113,500 |
| 2021/07/14 | 3,415 | 3,550 | 3,410 | 3,540 | +125 | +3.7% | 84,400 |
| 2021/07/13 | 3,435 | 3,440 | 3,390 | 3,415 | +5 | +0.1% | 35,000 |
| 2021/07/12 | 3,490 | 3,490 | 3,375 | 3,410 | -20 | -0.6% | 54,200 |
| 2021/07/09 | 3,360 | 3,430 | 3,345 | 3,430 | +25 | +0.7% | 53,000 |
| 2021/07/08 | 3,450 | 3,485 | 3,390 | 3,405 | -85 | -2.4% | 54,900 |
| 2021/07/07 | 3,345 | 3,515 | 3,345 | 3,490 | +75 | +2.2% | 80,500 |
| 2021/07/06 | 3,490 | 3,500 | 3,380 | 3,415 | -45 | -1.3% | 56,700 |
| 2021/07/05 | 3,400 | 3,505 | 3,395 | 3,460 | +75 | +2.2% | 66,200 |
| 2021/07/02 | 3,330 | 3,395 | 3,305 | 3,385 | +55 | +1.7% | 44,100 |
| 2021/07/01 | 3,390 | 3,390 | 3,305 | 3,330 | -65 | -1.9% | 54,400 |
| 2021/06/30 | 3,490 | 3,525 | 3,365 | 3,395 | -95 | -2.7% | 102,300 |
| 2021/06/29 | 3,650 | 3,655 | 3,450 | 3,490 | -65 | -1.8% | 159,100 |
| 2021/06/28 | 3,390 | 3,565 | 3,360 | 3,555 | +230 | +6.9% | 174,100 |
| 2021/06/25 | 3,325 | 3,355 | 3,285 | 3,325 | +45 | +1.4% | 36,100 |
| 2021/06/24 | 3,305 | 3,360 | 3,270 | 3,280 | -45 | -1.4% | 46,700 |
| 2021/06/23 | 3,320 | 3,385 | 3,300 | 3,325 | ±0 | ±0% | 54,200 |
| 2021/06/22 | 3,285 | 3,345 | 3,245 | 3,325 | +125 | +3.9% | 72,000 |
| 2021/06/21 | 3,180 | 3,250 | 3,135 | 3,200 | -50 | -1.5% | 81,500 |
| 2021/06/18 | 3,390 | 3,445 | 3,250 | 3,250 | -90 | -2.7% | 72,400 |
| 2021/06/17 | 3,310 | 3,370 | 3,265 | 3,340 | +40 | +1.2% | 43,100 |
| 2021/06/16 | 3,280 | 3,310 | 3,220 | 3,300 | -10 | -0.3% | 58,900 |
| 2021/06/15 | 3,280 | 3,370 | 3,210 | 3,310 | +60 | +1.8% | 96,700 |
| 2021/06/14 | 3,440 | 3,480 | 3,240 | 3,250 | -170 | -5% | 176,000 |
| 2021/06/11 | 3,365 | 3,455 | 3,330 | 3,420 | +105 | +3.2% | 143,400 |
| 2021/06/10 | 3,305 | 3,360 | 3,250 | 3,315 | -10 | -0.3% | 109,700 |
| 2021/06/09 | 3,315 | 3,380 | 3,270 | 3,325 | -35 | -1% | 137,100 |
| 2021/06/08 | 3,175 | 3,370 | 3,165 | 3,360 | +180 | +5.7% | 232,100 |
| 2021/06/07 | 3,070 | 3,220 | 3,055 | 3,180 | +242 | +8.2% | 217,700 |
| 2021/06/04 | 2,944 | 3,070 | 2,912 | 2,938 | -24 | -0.8% | 139,500 |
| 2021/06/03 | 2,852 | 2,970 | 2,827 | 2,962 | +141 | +5% | 89,900 |
| 2021/06/02 | 2,823 | 2,856 | 2,808 | 2,821 | -34 | -1.2% | 37,800 |
| 2021/06/01 | 2,904 | 2,904 | 2,836 | 2,855 | -40 | -1.4% | 69,000 |
| 2021/05/31 | 2,914 | 2,960 | 2,888 | 2,895 | +21 | +0.7% | 75,700 |
| 2021/05/28 | 2,975 | 2,976 | 2,862 | 2,874 | -36 | -1.2% | 73,600 |
| 2021/05/27 | 2,921 | 2,956 | 2,891 | 2,910 | -37 | -1.3% | 69,900 |
| 2021/05/26 | 2,855 | 2,970 | 2,855 | 2,947 | +89 | +3.1% | 66,600 |
| 2021/05/25 | 2,885 | 2,902 | 2,818 | 2,858 | -17 | -0.6% | 53,400 |
| 2021/05/24 | 2,916 | 2,958 | 2,874 | 2,875 | +9 | +0.3% | 73,800 |
| 2021/05/21 | 2,855 | 2,890 | 2,840 | 2,866 | +61 | +2.2% | 50,400 |
| 2021/05/20 | 2,730 | 2,826 | 2,730 | 2,805 | +75 | +2.7% | 78,700 |
| 2021/05/19 | 2,634 | 2,763 | 2,619 | 2,730 | +81 | +3.1% | 60,000 |
| 2021/05/18 | 2,683 | 2,689 | 2,612 | 2,649 | +9 | +0.3% | 51,700 |
| 2021/05/17 | 2,736 | 2,768 | 2,611 | 2,640 | -68 | -2.5% | 98,700 |
| 2021/05/14 | 2,685 | 2,749 | 2,635 | 2,708 | +55 | +2.1% | 71,600 |
| 2021/05/13 | 2,710 | 2,752 | 2,635 | 2,653 | -120 | -4.3% | 133,700 |
1001～
1050
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
