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 |
|---|---|---|---|---|---|---|---|
| 2021/11/19 | 2,600 | 2,610 | 2,512 | 2,545 | -16 | -0.6% | 99,100 |
| 2021/11/18 | 2,547 | 2,570 | 2,480 | 2,561 | +9 | +0.4% | 97,600 |
| 2021/11/17 | 2,597 | 2,644 | 2,518 | 2,552 | -40 | -1.5% | 98,100 |
| 2021/11/16 | 2,599 | 2,605 | 2,512 | 2,592 | -44 | -1.7% | 203,400 |
| 2021/11/15 | 2,763 | 2,771 | 2,614 | 2,636 | -109 | -4% | 194,500 |
| 2021/11/12 | 2,724 | 2,827 | 2,701 | 2,745 | +39 | +1.4% | 215,600 |
| 2021/11/11 | 2,590 | 2,720 | 2,575 | 2,706 | +87 | +3.3% | 170,400 |
| 2021/11/10 | 2,675 | 2,689 | 2,563 | 2,619 | -33 | -1.2% | 212,300 |
| 2021/11/09 | 2,606 | 2,674 | 2,568 | 2,652 | +96 | +3.8% | 336,500 |
| 2021/11/08 | 2,495 | 2,563 | 2,471 | 2,556 | +111 | +4.5% | 316,000 |
| 2021/11/05 | 2,420 | 2,497 | 2,380 | 2,445 | ±0 | ±0% | 251,200 |
| 2021/11/04 | 2,576 | 2,576 | 2,411 | 2,445 | -161 | -6.2% | 498,400 |
| 2021/11/02 | 2,761 | 2,885 | 2,590 | 2,606 | -149 | -5.4% | 624,500 |
| 2021/11/01 | 2,755 | 2,755 | 2,755 | 2,755 | -700 | -20.3% | 32,900 |
| 2021/10/29 | 3,425 | 3,520 | 3,415 | 3,455 | +90 | +2.7% | 169,800 |
| 2021/10/28 | 3,325 | 3,415 | 3,305 | 3,365 | +75 | +2.3% | 105,800 |
| 2021/10/27 | 3,300 | 3,315 | 3,270 | 3,290 | +20 | +0.6% | 33,500 |
| 2021/10/26 | 3,200 | 3,290 | 3,200 | 3,270 | +70 | +2.2% | 29,800 |
| 2021/10/25 | 3,225 | 3,225 | 3,160 | 3,200 | -5 | -0.2% | 26,800 |
| 2021/10/22 | 3,180 | 3,255 | 3,140 | 3,205 | ±0 | ±0% | 36,200 |
| 2021/10/21 | 3,300 | 3,325 | 3,205 | 3,205 | -35 | -1.1% | 48,900 |
| 2021/10/20 | 3,340 | 3,340 | 3,230 | 3,240 | -40 | -1.2% | 45,600 |
| 2021/10/19 | 3,280 | 3,340 | 3,255 | 3,280 | -10 | -0.3% | 30,100 |
| 2021/10/18 | 3,380 | 3,385 | 3,250 | 3,290 | -20 | -0.6% | 81,200 |
| 2021/10/15 | 3,240 | 3,320 | 3,225 | 3,310 | +130 | +4.1% | 64,300 |
| 2021/10/14 | 3,060 | 3,180 | 3,030 | 3,180 | +175 | +5.8% | 83,100 |
| 2021/10/13 | 3,015 | 3,065 | 2,930 | 3,005 | -25 | -0.8% | 49,100 |
| 2021/10/12 | 3,115 | 3,115 | 3,015 | 3,030 | -75 | -2.4% | 64,900 |
| 2021/10/11 | 3,120 | 3,120 | 3,010 | 3,105 | +35 | +1.1% | 72,200 |
| 2021/10/08 | 3,185 | 3,190 | 3,025 | 3,070 | -175 | -5.4% | 198,500 |
| 2021/10/07 | 3,200 | 3,325 | 3,200 | 3,245 | +10 | +0.3% | 70,600 |
| 2021/10/06 | 3,335 | 3,425 | 3,230 | 3,235 | -80 | -2.4% | 77,900 |
| 2021/10/05 | 3,460 | 3,465 | 3,260 | 3,315 | -200 | -5.7% | 116,400 |
| 2021/10/04 | 3,560 | 3,625 | 3,465 | 3,515 | +25 | +0.7% | 89,200 |
| 2021/10/01 | 3,490 | 3,575 | 3,440 | 3,490 | -25 | -0.7% | 58,900 |
| 2021/09/30 | 3,460 | 3,535 | 3,405 | 3,515 | +60 | +1.7% | 57,500 |
| 2021/09/29 | 3,390 | 3,495 | 3,375 | 3,455 | -45 | -1.3% | 60,100 |
| 2021/09/28 | 3,510 | 3,515 | 3,400 | 3,500 | ±0 | ±0% | 53,000 |
| 2021/09/27 | 3,485 | 3,600 | 3,455 | 3,500 | +50 | +1.4% | 104,500 |
| 2021/09/24 | 3,425 | 3,455 | 3,365 | 3,450 | +135 | +4.1% | 55,400 |
| 2021/09/22 | 3,400 | 3,420 | 3,315 | 3,315 | -135 | -3.9% | 46,400 |
| 2021/09/21 | 3,310 | 3,450 | 3,310 | 3,450 | +20 | +0.6% | 64,700 |
| 2021/09/17 | 3,320 | 3,440 | 3,315 | 3,430 | +120 | +3.6% | 74,400 |
| 2021/09/16 | 3,415 | 3,430 | 3,250 | 3,310 | -70 | -2.1% | 80,300 |
| 2021/09/15 | 3,390 | 3,450 | 3,355 | 3,380 | -80 | -2.3% | 71,600 |
| 2021/09/14 | 3,490 | 3,495 | 3,360 | 3,460 | -30 | -0.9% | 112,500 |
| 2021/09/13 | 3,400 | 3,510 | 3,345 | 3,490 | +160 | +4.8% | 126,600 |
| 2021/09/10 | 3,190 | 3,330 | 3,165 | 3,330 | +140 | +4.4% | 88,600 |
| 2021/09/09 | 3,110 | 3,205 | 3,100 | 3,190 | +50 | +1.6% | 68,100 |
| 2021/09/08 | 3,160 | 3,190 | 3,095 | 3,140 | -60 | -1.9% | 51,200 |
701～
750
件表示中 / 4381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 | 92,500円 | +13.5% | +32.4% | 3.46% | 78.72倍 | 1.99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 |
| フリークアウト | 69,300円 | +66.6% | -74.3% | 0.00% | - | 0.91倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| 日ホスピス | 151,600円 | +31.7% | +36.2% | 0.00% | 14.18倍 | 4.15倍 |
|
末期がん患者などの終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| オープンＧ | 19,900円 | +16.8% | +116.7% | 0.00% | 33.67倍 | 1.04倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| メドピア | 56,200円 | +0.4% | -5.5% | 0.80% | 9.04倍 | 1.45倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。法人向け医療相談や特定保健指導も展開 |
市場注目の銘柄
チャート関連のコラム
