2130 メンバーズ

2130
2024/05/20
時価
118億円
PER 予
75.33倍
2010年以降
0.02-198.17倍
(2010-2024年)
PBR
1.9倍
2010年以降
赤字-13.89倍
(2010-2024年)
配当 予
3.62%
ROE 予
2.53%
ROA 予
1.3%
資料
Link
CSV,JSON

株価チャート

株価

5/20

前日 (5/17)
863
始値
863
高値
887
安値
863
終値 +2.55%
885
出来高 +15.27%
30,200

乖離率

株価(5日)
移動平均値
+0.91%
877
株価(25日)
移動平均値
-0.56%
890
出来高(5日)
移動平均値
-35.88%
47,100

2023/12/19~2024/05/20

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/20863887863885+2.55%30,200118億7820万-0.56%75.331.9
05/17863874860863-0.35%26,200115億8292万-3.03%73.451.86
05/16885890862866-2.26%76,100116億2319万-2.7%73.711.86
05/15883890872886+0.34%51,400118億9162万-0.45%75.411.91
05/14879894872883+0.46%51,600118億5136万-0.56%75.161.9
05/13889929864879-5.48%115,100117億9767万-0.9%74.821.89
05/10925934914930+0.76%71,000124億8218万+5.08%79.162
05/09910926910923+1.32%59,200123億8822万+4.53%78.561.99
05/08915922908911-0.22%40,900122億2716万+3.29%77.541.96
05/07898915898913+2.47%45,200122億5401万+3.51%77.711.96
05/02904905881891-1.66%40,700119億5873万+1.14%75.841.92
05/01912917905906-0.66%31,900121億6006万+2.72%77.111.95
04/30902915899912+1.11%37,600122億4059万+3.4%77.621.96
04/26888902881902+1.12%36,600121億637万+2.27%76.771.94
04/25885905885892-0.11%44,100119億7215万+1.13%75.921.92
04/24888907885893+1.48%68,500119億8557万+1.13%76.011.92
04/238808908738800%26,600118億1109万-0.45%74.91.89
04/22869881868880+1.85%32,500118億1109万-0.45%74.91.89
04/19889889860864-3.68%64,400115億9634万-2.26%73.541.86
04/18857899855897+4.42%82,800120億3926万+1.47%76.351.93
04/17873875856859-1.72%36,500115億2924万-2.83%73.111.85
04/16893893870874-1.13%70,900117億3056万-1.35%74.391.88
04/15885890876884-0.34%38,900118億6478万-0.34%75.241.9
04/12888906879887-0.67%70,100119億504万-0.67%75.51.91
04/11874898870893+1.71%61,800119億8557万0%76.011.92
04/10870884868878+1.74%39,400117億8425万-1.46%74.731.89
04/09865867854863+0.12%25,100115億8292万-3.03%73.451.86
04/08855864845862+2.5%53,300115億6950万-3.15%73.371.85
04/05840852830841-1.64%67,200112億8764万-5.51%71.581.81
04/04850861839855+0.94%63,800114億7555万-4.15%72.771.84
04/03860866847847-3.09%81,400113億6817万-5.26%72.091.82
04/02893895873874-2.35%46,200117億3056万-2.56%74.391.88
04/01899904887895-0.56%37,300120億1242万-0.44%76.181.93
03/29901906891900+0.22%29,800120億7953万0%93.041.98
03/28888909885898-1.86%50,600120億5268万-0.33%92.841.97
03/27917934913915-0.22%95,600122億8085万+1.33%94.592.01
03/26899917892917+1.78%67,000123億769万+1.44%94.82.01
03/25903909897901-0.88%71,500120億9295万-0.33%93.151.98
03/229069209029090%54,700122億32万+0.55%93.972
03/21928929905909-0.66%80,600122億32万+0.44%93.972
03/19890918885915+2.23%62,900122億8085万+1.1%94.592.01
03/18873902873895+3.59%100,400120億1242万-1.1%92.531.96
03/15883887863864-1.59%117,700115億9634万-4.53%89.321.9
03/14875887874878-0.9%75,400117億8425万-3.41%90.771.93
03/13915915884886-2.64%106,300118億9162万-2.74%91.61.94
03/12893936889910+0.55%160,100122億1374万-0.76%94.082
03/11967977885905-11.88%616,100121億4663万-1.63%93.561.99
03/081,0271,0271,0271,027+17.1%157,200137億8408万+11.27%106.172.25
03/07866879866877+1.62%62,600117億7083万-4.98%90.671.93
03/06849870849863+1.53%69,500115億8292万-7%89.221.89
03/05851855830850-0.7%107,400114億844万-8.9%87.871.87
03/04855875850856+0.23%104,600114億8897万-8.84%88.491.88
03/01892894846854-4.15%248,700114億6213万-9.63%88.291.87
02/29909912880891-2.09%151,000119億5873万-6.31%92.111.96
02/28908926895910-1.19%132,200122億1374万-4.71%94.082
02/27930930918921-0.22%49,900123億6138万-3.96%95.212.02
02/269319449229230%53,800123億8822万-4.15%95.422.03
02/22927929914923-0.22%61,700123億8822万-4.45%95.422.03
02/21930938923925-1.49%74,100124億1507万-4.64%95.632.03
02/20948951933939-0.63%63,800126億297万-3.59%97.082.06
02/19932945926945+1.61%56,300126億8350万-3.37%97.72.07
02/16913935901930+2.99%115,500124億8218万-5.3%96.152.04
02/15925927888903-1.53%117,900121億1979万-8.6%93.351.98
02/14918930914917-1.19%69,600123億769万-7.84%94.82.01
02/13900928900928+3.23%82,300124億5533万-7.2%95.942.04
02/09901915895899-0.33%91,700120億6610万-10.19%92.941.97
02/08952952901902-5.25%192,700121億637万-10.16%93.251.98
02/07944985942952+1.93%213,500127億7745万-5.37%98.422.09
02/061,0111,011934934-9.32%321,500125億3586万-7.16%96.562.05
02/051,0361,0529891,030+3.94%200,900138億2435万+2.28%106.482.26
02/029931,022991991-0.6%99,500133億90万-1%102.452.18
02/019931,007977997-0.89%95,200133億8143万0%103.072.19
01/311,0081,0089921,006-0.2%72,800135億223万+1.31%1042.21
01/309961,0149961,008+1.2%42,100135億2907万+1.92%104.212.21
01/291,0011,014994996-0.2%48,000133億6801万+1.12%102.972.19
01/261,0001,010986998-0.3%39,900133億9485万+1.63%103.182.19
01/251,0171,0209821,001-1.09%59,500134億3512万+2.25%103.492.2
01/249981,0309981,012+1.5%80,000135億8276万+3.58%104.622.22
01/231,0131,017995997-1.29%69,800133億8143万+2.47%103.072.19
01/221,0091,0201,0041,010+0.1%54,500135億5591万+4.12%104.422.22
01/191,0071,0211,0021,009+0.5%45,000135億4249万+4.24%104.312.21
01/181,0211,0351,0001,004-1.76%75,000134億7538万+3.83%103.82.2
01/171,0741,0791,0221,022+0.1%113,300137億1697万+5.8%105.662.24
01/161,0441,0671,0171,021-1.16%84,000137億355万+5.58%105.552.24
01/151,0481,0481,0101,033-1.81%107,800138億6461万+6.39%106.792.27
01/121,0861,0941,0421,052-2.68%87,000141億1962万+8.12%108.762.31
01/111,0651,0951,0541,081+1.5%160,600145億885万+10.87%111.762.37
01/101,0421,0751,0261,065+2.11%177,200142億9411万+9.23%110.12.34
01/099781,0469751,043+7.75%179,400139億9883万+6.86%107.832.29
01/05967988953968+0.21%115,000129億9220万-1.12%100.072.12
01/04943974933966+0.31%55,100129億6536万-1.83%99.872.12
2023
12/29951965940963+1.26%59,100129億2509万-2.53%100.472.28
12/28933959924951+1.06%78,500127億6403万-4.23%99.222.26
12/27888942886941+5.97%164,900126億2981万-5.81%98.182.23
12/26893900882888-0.67%128,000119億1846万-11.73%92.652.11
12/25899911878894-0.11%112,800119億9899万-11.83%93.272.12
12/22898910893895-0.78%68,200120億1242万-12.25%93.382.12
12/21902909891902-1.64%87,000121億637万-12.17%94.112.14
12/20928937913917-1.29%71,000123億769万-11.57%95.672.18
12/19912929902929+1.64%123,300124億6875万-11.1%96.932.2

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1
83,200
4/16

88,200
4/6

他4件
0
18,100
3/31
15,604,436
193
4/18
--+20.42%
10/9
-25.35%
1/24
2009年
3月期
0
12,500
3/31

12,810
3/30

他13件
0
12,500
3/31

11,010
3/27

他6件
11,480,984
142
7/16
--+29.96%
1/23
-28.11%
9/9
2010年
3月期
55
22,000
9/16
0
17,990
7/1

17,000
6/30

他13件
3,476,636
43
6/18
--+2154.56%
7/3
-16.84%
10/2
2011年
3月期
155
62,000
2/24
42
17,100
4/13

16,800
4/9

他3件
96,800
242
2/24
18億3272万4億9660万+27.69%
2/24
-29.05%
3/15
2012年
3月期
258
1,030
3/30
72
28,600
10/14
550,800
1,377
2/6
30億4468万8億4541万+177.81%
5/7
-35.54%
9/14
2013年
3月期
1,625
6,500
5/7
184
368
2/13
964,800
241,200
5/23
192億1400万21億7561万+110.56%
5/10
-57.96%
6/4
2014年
3月期
800
1,600
10/25
157
314
6/7
1,063,600
531,800
7/11
94億5920万18億5636万+92.96%
10/24
-31.27%
2/4
2015年
3月期
335
669
6/9
217
434
5/23
343,600
171,800
10/9
40億1627万26億547万+26.13%
6/6
-15.42%
5/21
2016年
3月期
296
592
1/7
176
351
8/25
107,400
53,700
8/25
36億1202万21億4159万+26.7%
4/21
-17.82%
2/12
2017年
3月期
717
1/27
250
499
6/24
7,108,000
3,554,000
11/8
89億1489万30億5757万+41.71%
11/11
-15.09%
4/12
2018年
3月期
1,259
3/30
487
4/13
1,250,300
4/21
158億8505万60億5555万+28.68%
2/28
-10.24%
8/14
2019年
3月期
1,852
3/27
814
12/25
1,725,400
2/7
238億931万104億6380万+28.14%
2/25
-16.4%
12/25
2020年
3月期
2,588
11/19
1,004
3/13
1,333,600
5/13
334億1962万129億8925万+29.15%
11/7
-27.54%
3/13
2021年
3月期
2,895
2/4
1,113
4/6
459,700
5/11
374億8098万143億9943万+29.96%
5/11
-16.01%
6/15
2022年
3月期
3,655
6/29
1,900
1/28
842,500
2/3
477億3649万249億5137万+29.18%
2/10
-23.23%
11/4
2023年
3月期
3,400
4/6
1,236
3/16
612,900
2/3
448億554万165億1728万+9.52%
7/22
-21.64%
2/24
2024年
3月期
1,840
7/3
830
3/5
842,900
5/11
246億1552万111億4001万+17.46%
5/11
-21.16%
8/3
最新885
2024/5/20
30,200118億7820万-0.56%
890