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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 51 | 51 | 51 | 51 | +2.7 | +5.6% | 400 |
| 2010/08/27 | 48.3 | 48.3 | 48.3 | 48.3 | -0.5 | -1% | 2,000 |
| 2010/08/26 | 48.8 | 48.8 | 48.8 | 48.8 | ±0 | ±0% | 1,200 |
| 2010/08/25 | 48.8 | 48.8 | 48.8 | 48.8 | - | - | 1,600 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 49.8 | 49.8 | 49.8 | 49.8 | -1.5 | -2.9% | 400 |
| 2010/08/19 | 48.8 | 51.9 | 48.8 | 51.3 | ±0 | ±0% | 2,400 |
| 2010/08/18 | 48.8 | 51.3 | 48.8 | 51.3 | +2.5 | +5.1% | 1,200 |
| 2010/08/17 | 53.1 | 53.1 | 48.8 | 48.8 | -3.7 | -7% | 10,400 |
| 2010/08/16 | 52.5 | 53.4 | 52.5 | 52.5 | +0.5 | +1% | 26,800 |
| 2010/08/13 | 50 | 52 | 50 | 52 | +3 | +6.1% | 3,200 |
| 2010/08/12 | 48.8 | 49 | 48.3 | 49 | -1.9 | -3.7% | 1,600 |
| 2010/08/11 | 49.4 | 50.9 | 48.9 | 50.9 | -1.1 | -2.1% | 3,200 |
| 2010/08/10 | 50 | 52 | 48.8 | 52 | +2 | +4% | 3,200 |
| 2010/08/09 | 51.5 | 51.5 | 50 | 50 | - | - | 8,000 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 52.5 | 52.5 | 52.5 | 52.5 | +2 | +4% | 2,400 |
| 2010/08/04 | 50.8 | 50.8 | 50.5 | 50.5 | -2.3 | -4.4% | 2,000 |
| 2010/08/03 | 53 | 53 | 52.8 | 52.8 | -1.7 | -3.1% | 1,200 |
| 2010/08/02 | 54.5 | 54.5 | 54.5 | 54.5 | ±0 | ±0% | 400 |
| 2010/07/30 | 52.5 | 54.5 | 52.5 | 54.5 | -5.3 | -8.9% | 2,400 |
| 2010/07/29 | 53.8 | 59.8 | 53.8 | 59.8 | +9 | +17.7% | 22,400 |
| 2010/07/28 | 52.5 | 52.5 | 50.8 | 50.8 | -0.1 | -0.2% | 1,600 |
| 2010/07/27 | 55.5 | 55.5 | 50.8 | 50.9 | - | - | 4,000 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 55.6 | 55.6 | 55.6 | 55.6 | - | - | 800 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 55.6 | 55.6 | 55.6 | 55.6 | +0.6 | +1.1% | 26,800 |
| 2010/07/15 | 55 | 55 | 53.8 | 55 | +2.2 | +4.2% | 9,600 |
| 2010/07/14 | 54.6 | 54.6 | 52.8 | 52.8 | -3.1 | -5.5% | 1,200 |
| 2010/07/13 | 52.1 | 55.9 | 52.1 | 55.9 | +4.5 | +8.8% | 800 |
| 2010/07/12 | 51.4 | 51.4 | 51.4 | 51.4 | -1.1 | -2.1% | 400 |
| 2010/07/09 | 53.7 | 53.7 | 52.5 | 52.5 | -3.7 | -6.6% | 800 |
| 2010/07/08 | 54.7 | 56.2 | 54.7 | 56.2 | +2.4 | +4.5% | 5,600 |
| 2010/07/07 | 50.1 | 53.8 | 50.1 | 53.8 | +2.5 | +4.9% | 1,600 |
| 2010/07/06 | 50 | 51.3 | 50 | 51.3 | -1.2 | -2.3% | 2,400 |
| 2010/07/05 | 53.8 | 53.8 | 52.5 | 52.5 | ±0 | ±0% | 1,600 |
| 2010/07/02 | 47.5 | 52.5 | 47.5 | 52.5 | +4.2 | +8.7% | 8,000 |
| 2010/07/01 | 47 | 48.3 | 47 | 48.3 | +2.5 | +5.5% | 2,000 |
| 2010/06/30 | 47.5 | 47.5 | 45.8 | 45.8 | -2.7 | -5.6% | 2,800 |
| 2010/06/29 | 48.8 | 48.8 | 48.5 | 48.5 | -1.5 | -3% | 2,000 |
| 2010/06/28 | 50 | 50 | 49.3 | 50 | +0.2 | +0.4% | 6,400 |
| 2010/06/25 | 49.8 | 50 | 49.8 | 49.8 | -1.5 | -2.9% | 6,800 |
| 2010/06/24 | 50 | 51.3 | 50 | 51.3 | +1.3 | +2.6% | 2,800 |
| 2010/06/23 | 52.5 | 52.5 | 50 | 50 | -2.5 | -4.8% | 3,600 |
3601～
3650
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
