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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,223 | 1,229 | 1,193 | 1,193 | -17 | -1.4% | 62,800 |
| 2023/09/28 | 1,222 | 1,248 | 1,204 | 1,210 | -24 | -1.9% | 67,900 |
| 2023/09/27 | 1,202 | 1,243 | 1,202 | 1,234 | +26 | +2.2% | 58,000 |
| 2023/09/26 | 1,211 | 1,212 | 1,199 | 1,208 | -7 | -0.6% | 41,000 |
| 2023/09/25 | 1,210 | 1,220 | 1,201 | 1,215 | +4 | +0.3% | 50,000 |
| 2023/09/22 | 1,174 | 1,217 | 1,172 | 1,211 | +21 | +1.8% | 52,800 |
| 2023/09/21 | 1,221 | 1,221 | 1,190 | 1,190 | -31 | -2.5% | 75,800 |
| 2023/09/20 | 1,234 | 1,249 | 1,221 | 1,221 | -14 | -1.1% | 44,400 |
| 2023/09/19 | 1,254 | 1,254 | 1,217 | 1,235 | -7 | -0.6% | 117,300 |
| 2023/09/15 | 1,236 | 1,263 | 1,235 | 1,242 | +15 | +1.2% | 55,100 |
| 2023/09/14 | 1,252 | 1,258 | 1,216 | 1,227 | -20 | -1.6% | 79,600 |
| 2023/09/13 | 1,249 | 1,269 | 1,239 | 1,247 | -5 | -0.4% | 86,200 |
| 2023/09/12 | 1,251 | 1,275 | 1,241 | 1,252 | +1 | +0.1% | 76,000 |
| 2023/09/11 | 1,259 | 1,279 | 1,249 | 1,251 | -6 | -0.5% | 69,600 |
| 2023/09/08 | 1,260 | 1,277 | 1,254 | 1,257 | -9 | -0.7% | 65,200 |
| 2023/09/07 | 1,273 | 1,276 | 1,261 | 1,266 | -27 | -2.1% | 90,800 |
| 2023/09/06 | 1,304 | 1,314 | 1,291 | 1,293 | -11 | -0.8% | 76,700 |
| 2023/09/05 | 1,294 | 1,306 | 1,271 | 1,304 | +19 | +1.5% | 106,400 |
| 2023/09/04 | 1,277 | 1,295 | 1,265 | 1,285 | +17 | +1.3% | 97,800 |
| 2023/09/01 | 1,260 | 1,275 | 1,249 | 1,268 | -13 | -1% | 113,500 |
| 2023/08/31 | 1,287 | 1,334 | 1,276 | 1,281 | +11 | +0.9% | 301,000 |
| 2023/08/30 | 1,214 | 1,272 | 1,214 | 1,270 | +86 | +7.3% | 326,200 |
| 2023/08/29 | 1,171 | 1,197 | 1,166 | 1,184 | +3 | +0.3% | 226,700 |
| 2023/08/28 | 1,190 | 1,191 | 1,169 | 1,181 | -7 | -0.6% | 148,100 |
| 2023/08/25 | 1,185 | 1,206 | 1,175 | 1,188 | -24 | -2% | 155,200 |
| 2023/08/24 | 1,225 | 1,226 | 1,196 | 1,212 | -13 | -1.1% | 148,600 |
| 2023/08/23 | 1,212 | 1,229 | 1,199 | 1,225 | -16 | -1.3% | 123,000 |
| 2023/08/22 | 1,226 | 1,251 | 1,226 | 1,241 | +16 | +1.3% | 79,300 |
| 2023/08/21 | 1,184 | 1,226 | 1,184 | 1,225 | +42 | +3.6% | 198,900 |
| 2023/08/18 | 1,145 | 1,183 | 1,137 | 1,183 | +16 | +1.4% | 142,800 |
| 2023/08/17 | 1,190 | 1,192 | 1,142 | 1,167 | -37 | -3.1% | 238,300 |
| 2023/08/16 | 1,218 | 1,220 | 1,196 | 1,204 | -16 | -1.3% | 120,800 |
| 2023/08/15 | 1,220 | 1,220 | 1,199 | 1,220 | +7 | +0.6% | 120,400 |
| 2023/08/14 | 1,219 | 1,220 | 1,194 | 1,213 | -4 | -0.3% | 130,600 |
| 2023/08/10 | 1,220 | 1,222 | 1,203 | 1,217 | -19 | -1.5% | 131,800 |
| 2023/08/09 | 1,238 | 1,242 | 1,230 | 1,236 | -5 | -0.4% | 118,500 |
| 2023/08/08 | 1,254 | 1,254 | 1,233 | 1,241 | -34 | -2.7% | 145,600 |
| 2023/08/07 | 1,261 | 1,275 | 1,243 | 1,275 | -16 | -1.2% | 274,900 |
| 2023/08/04 | 1,281 | 1,298 | 1,248 | 1,291 | +7 | +0.5% | 303,200 |
| 2023/08/03 | 1,341 | 1,348 | 1,275 | 1,284 | -93 | -6.8% | 485,200 |
| 2023/08/02 | 1,362 | 1,401 | 1,335 | 1,377 | +2 | +0.1% | 326,200 |
| 2023/08/01 | 1,491 | 1,534 | 1,360 | 1,375 | -279 | -16.9% | 833,400 |
| 2023/07/31 | 1,662 | 1,694 | 1,651 | 1,654 | +1 | +0.1% | 156,400 |
| 2023/07/28 | 1,633 | 1,660 | 1,622 | 1,653 | -2 | -0.1% | 103,900 |
| 2023/07/27 | 1,640 | 1,658 | 1,630 | 1,655 | +10 | +0.6% | 50,300 |
| 2023/07/26 | 1,637 | 1,652 | 1,611 | 1,645 | -6 | -0.4% | 51,300 |
| 2023/07/25 | 1,624 | 1,659 | 1,624 | 1,651 | +28 | +1.7% | 60,900 |
| 2023/07/24 | 1,595 | 1,636 | 1,595 | 1,623 | +43 | +2.7% | 76,000 |
| 2023/07/21 | 1,642 | 1,642 | 1,572 | 1,580 | -69 | -4.2% | 152,200 |
| 2023/07/20 | 1,641 | 1,661 | 1,639 | 1,649 | -7 | -0.4% | 85,200 |
401～
450
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
