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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
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
