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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 54.4 | 54.4 | 52.5 | 52.5 | -0.6 | -1.1% | 4,400 |
| 2010/06/21 | 55.6 | 55.6 | 53.1 | 53.1 | -1.9 | -3.5% | 28,400 |
| 2010/06/18 | 54.1 | 55 | 54.1 | 55 | +1.5 | +2.8% | 2,800 |
| 2010/06/17 | 51.8 | 53.8 | 51.8 | 53.5 | +2.2 | +4.3% | 36,000 |
| 2010/06/16 | 50.5 | 51.5 | 50.5 | 51.3 | +1.3 | +2.6% | 20,000 |
| 2010/06/15 | 48.8 | 50 | 48.8 | 50 | +0.2 | +0.4% | 4,400 |
| 2010/06/14 | 47.5 | 49.8 | 47.5 | 49.8 | +2.3 | +4.8% | 7,200 |
| 2010/06/11 | 46.3 | 50 | 46.3 | 47.5 | +1.2 | +2.6% | 9,200 |
| 2010/06/10 | 46.3 | 47.4 | 46.3 | 46.3 | ±0 | ±0% | 3,200 |
| 2010/06/09 | 46.3 | 46.4 | 46.3 | 46.3 | ±0 | ±0% | 4,800 |
| 2010/06/08 | 45.5 | 46.3 | 45.5 | 46.3 | -0.2 | -0.4% | 2,000 |
| 2010/06/07 | 47.8 | 47.8 | 46.5 | 46.5 | -1.3 | -2.7% | 8,400 |
| 2010/06/04 | 50 | 50 | 47.5 | 47.8 | -2 | -4% | 2,400 |
| 2010/06/03 | 46.3 | 50.3 | 46.3 | 49.8 | +4.2 | +9.2% | 16,400 |
| 2010/06/02 | 46.3 | 46.3 | 45.6 | 45.6 | -1.1 | -2.4% | 6,400 |
| 2010/06/01 | 45 | 46.7 | 45 | 46.7 | +1.7 | +3.8% | 5,200 |
| 2010/05/31 | 45 | 45 | 44.2 | 45 | -1.3 | -2.8% | 3,200 |
| 2010/05/28 | 45.5 | 47.5 | 45.1 | 46.3 | -1.2 | -2.5% | 2,800 |
| 2010/05/27 | 45.3 | 47.5 | 45.3 | 47.5 | +1.5 | +3.3% | 4,000 |
| 2010/05/26 | 46.8 | 47.3 | 46 | 46 | -2.8 | -5.7% | 10,400 |
| 2010/05/25 | 53.8 | 53.8 | 47.5 | 48.8 | -6.2 | -11.3% | 30,800 |
| 2010/05/24 | 55 | 55 | 55 | 55 | ±0 | ±0% | 1,200 |
| 2010/05/21 | 52.5 | 55 | 52.5 | 55 | -1.3 | -2.3% | 3,600 |
| 2010/05/20 | 55 | 56.3 | 55 | 56.3 | +1.3 | +2.4% | 6,000 |
| 2010/05/19 | 55 | 55 | 54.5 | 55 | ±0 | ±0% | 4,400 |
| 2010/05/18 | 53.3 | 55 | 52.5 | 55 | +2.2 | +4.2% | 14,000 |
| 2010/05/17 | 60 | 60 | 52.8 | 52.8 | -4.7 | -8.2% | 60,800 |
| 2010/05/14 | 50.6 | 58.8 | 50.6 | 57.5 | +6.2 | +12.1% | 23,200 |
| 2010/05/13 | 51.3 | 51.3 | 50.5 | 51.3 | ±0 | ±0% | 6,800 |
| 2010/05/12 | 51.3 | 51.3 | 51.3 | 51.3 | ±0 | ±0% | 1,600 |
| 2010/05/11 | 50 | 52.5 | 50 | 51.3 | +1.3 | +2.6% | 2,800 |
| 2010/05/10 | 50 | 52 | 50 | 50 | +0.2 | +0.4% | 6,800 |
| 2010/05/07 | 52.5 | 52.5 | 47.8 | 49.8 | -5.2 | -9.5% | 8,400 |
| 2010/05/06 | 50.5 | 55 | 50.4 | 55 | +4.5 | +8.9% | 6,400 |
| 2010/04/30 | 53 | 53 | 50.5 | 50.5 | - | - | 2,400 |
| 2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/27 | 52.6 | 54 | 52.6 | 54 | +2 | +3.8% | 4,800 |
| 2010/04/26 | 54 | 54 | 51.6 | 52 | -3.3 | -6% | 7,600 |
| 2010/04/23 | 55 | 55.3 | 55 | 55.3 | -0.2 | -0.4% | 800 |
| 2010/04/22 | 57.5 | 57.5 | 55.5 | 55.5 | -3.3 | -5.6% | 6,800 |
| 2010/04/21 | 56.3 | 58.8 | 56.3 | 58.8 | +2.5 | +4.4% | 12,400 |
| 2010/04/20 | 62.5 | 62.5 | 55.4 | 56.3 | -6.6 | -10.5% | 34,000 |
| 2010/04/19 | 63.5 | 66 | 59.1 | 62.9 | +4.4 | +7.5% | 49,600 |
| 2010/04/16 | 49 | 58.5 | 49 | 58.5 | +10 | +20.6% | 11,200 |
| 2010/04/15 | 45 | 48.5 | 45 | 48.5 | +3.3 | +7.3% | 6,400 |
| 2010/04/14 | 44.4 | 47.2 | 43.2 | 45.2 | +2.2 | +5.1% | 3,600 |
| 2010/04/13 | 45 | 45 | 42.8 | 43 | ±0 | ±0% | 6,400 |
| 2010/04/12 | 43.3 | 43.3 | 42.8 | 43 | +0.5 | +1.2% | 2,400 |
| 2010/04/09 | 43 | 43 | 42 | 42.5 | ±0 | ±0% | 4,800 |
| 2010/04/08 | 46.5 | 46.5 | 42.5 | 42.5 | - | - | 4,400 |
3651～
3700
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
