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 |
|---|---|---|---|---|---|---|---|
| 2008/01/08 | 68.3 | 70 | 68.3 | 70 | +1.7 | +2.5% | 19,200 |
| 2008/01/07 | 64.8 | 68.3 | 64.5 | 68.3 | +2 | +3% | 10,800 |
| 2008/01/04 | 66.3 | 66.3 | 66.3 | 66.3 | +1.3 | +2% | 1,200 |
| 2007/12/28 | 65 | 65 | 65 | 65 | ±0 | ±0% | 4,400 |
| 2007/12/27 | 65 | 65 | 65 | 65 | -0.3 | -0.5% | 3,600 |
| 2007/12/26 | 65.3 | 65.3 | 65.3 | 65.3 | -0.5 | -0.8% | 400 |
| 2007/12/25 | 67.5 | 67.5 | 65.8 | 65.8 | -1.7 | -2.5% | 12,000 |
| 2007/12/21 | 68.3 | 68.8 | 65 | 67.5 | -2.5 | -3.6% | 39,200 |
| 2007/12/20 | 68 | 70 | 68 | 70 | +1.2 | +1.7% | 34,800 |
| 2007/12/19 | 68.8 | 68.8 | 68.8 | 68.8 | +0.8 | +1.2% | 20,000 |
| 2007/12/18 | 69.5 | 69.5 | 68 | 68 | -2.1 | -3% | 20,400 |
| 2007/12/17 | 73 | 73.3 | 65.6 | 70.1 | +0.1 | +0.1% | 40,800 |
| 2007/12/14 | 70 | 70.3 | 70 | 70 | +2.2 | +3.2% | 25,600 |
| 2007/12/13 | 67 | 68.5 | 67 | 67.8 | +1.5 | +2.3% | 25,200 |
| 2007/12/12 | 63.5 | 68.8 | 63.5 | 66.3 | +3.2 | +5.1% | 25,200 |
| 2007/12/11 | 63.8 | 64 | 62.5 | 63.1 | +0.3 | +0.5% | 32,000 |
| 2007/12/10 | 66.2 | 66.2 | 62.8 | 62.8 | -3.2 | -4.8% | 37,600 |
| 2007/12/07 | 66.3 | 66.5 | 65 | 66 | -0.3 | -0.5% | 39,200 |
| 2007/12/06 | 66.8 | 66.8 | 65.6 | 66.3 | -0.5 | -0.7% | 30,000 |
| 2007/12/05 | 66.5 | 69.8 | 66.5 | 66.8 | +0.3 | +0.5% | 24,800 |
| 2007/12/04 | 67.5 | 67.5 | 66.5 | 66.5 | -1 | -1.5% | 23,600 |
| 2007/12/03 | 66.8 | 67.5 | 66.5 | 67.5 | +1 | +1.5% | 24,800 |
| 2007/11/30 | 66.5 | 66.5 | 66.3 | 66.5 | +0.2 | +0.3% | 34,400 |
| 2007/11/29 | 67.5 | 67.5 | 66.3 | 66.3 | -0.7 | -1% | 36,400 |
| 2007/11/28 | 67.5 | 67.5 | 67 | 67 | -0.3 | -0.4% | 20,800 |
| 2007/11/27 | 67.5 | 67.5 | 66.3 | 67.3 | -0.2 | -0.3% | 13,600 |
| 2007/11/26 | 67.5 | 68.3 | 66.4 | 67.5 | -0.5 | -0.7% | 33,600 |
| 2007/11/22 | 70 | 70 | 67.5 | 68 | -2 | -2.9% | 26,400 |
| 2007/11/21 | 71 | 71 | 69.5 | 70 | -0.3 | -0.4% | 23,600 |
| 2007/11/20 | 71 | 71 | 69.5 | 70.3 | ±0 | ±0% | 20,000 |
| 2007/11/19 | 71.3 | 71.3 | 70 | 70.3 | -0.5 | -0.7% | 32,400 |
| 2007/11/16 | 72.8 | 72.8 | 70.8 | 70.8 | -0.5 | -0.7% | 44,400 |
| 2007/11/15 | 71.3 | 72.5 | 71.3 | 71.3 | -0.2 | -0.3% | 43,600 |
| 2007/11/14 | 72.5 | 72.5 | 71.5 | 71.5 | -1 | -1.4% | 1,600 |
| 2007/11/13 | 73.8 | 73.8 | 71 | 72.5 | -1.3 | -1.8% | 24,800 |
| 2007/11/12 | 75 | 75 | 73.8 | 73.8 | -1.2 | -1.6% | 19,600 |
| 2007/11/09 | 75 | 75 | 74 | 75 | ±0 | ±0% | 18,000 |
| 2007/11/08 | 76.3 | 76.5 | 75 | 75 | -1.5 | -2% | 2,400 |
| 2007/11/07 | 76 | 76.5 | 75.8 | 76.5 | +0.5 | +0.7% | 7,200 |
| 2007/11/06 | 77 | 77 | 76 | 76 | -1 | -1.3% | 5,200 |
| 2007/11/05 | 76.5 | 77 | 76.5 | 77 | +0.5 | +0.7% | 8,800 |
| 2007/11/02 | 76.3 | 76.5 | 76.3 | 76.5 | -0.8 | -1% | 5,200 |
| 2007/11/01 | 77.3 | 77.3 | 77.3 | 77.3 | ±0 | ±0% | 3,600 |
| 2007/10/31 | 76 | 77.3 | 76 | 77.3 | +0.8 | +1% | 6,800 |
| 2007/10/30 | 76.3 | 77.5 | 76.3 | 76.5 | +0.7 | +0.9% | 11,200 |
| 2007/10/29 | 78.3 | 78.5 | 75.8 | 75.8 | -2.2 | -2.8% | 33,200 |
| 2007/10/26 | 77.5 | 78 | 76.5 | 78 | +0.7 | +0.9% | 8,000 |
| 2007/10/25 | 80 | 80 | 76.3 | 77.3 | -7.7 | -9.1% | 35,600 |
| 2007/10/24 | 84.9 | 85 | 84.9 | 85 | +3.7 | +4.6% | 800 |
| 2007/10/23 | 82.1 | 84.5 | 81.3 | 81.3 | -1 | -1.2% | 8,800 |
4251～
4300
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
