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 |
|---|---|---|---|---|---|---|---|
| 2021/09/06 | 3,135 | 3,215 | 3,110 | 3,215 | +80 | +2.6% | 49,400 |
| 2021/09/03 | 3,175 | 3,220 | 3,080 | 3,135 | -55 | -1.7% | 79,400 |
| 2021/09/02 | 3,255 | 3,255 | 3,150 | 3,190 | -60 | -1.8% | 59,400 |
| 2021/09/01 | 3,320 | 3,320 | 3,170 | 3,250 | -50 | -1.5% | 56,200 |
| 2021/08/31 | 3,275 | 3,345 | 3,260 | 3,300 | +50 | +1.5% | 53,700 |
| 2021/08/30 | 3,270 | 3,270 | 3,205 | 3,250 | +50 | +1.6% | 39,300 |
| 2021/08/27 | 3,180 | 3,210 | 3,120 | 3,200 | +10 | +0.3% | 35,500 |
| 2021/08/26 | 3,200 | 3,255 | 3,170 | 3,190 | +20 | +0.6% | 55,800 |
| 2021/08/25 | 3,185 | 3,250 | 3,130 | 3,170 | ±0 | ±0% | 65,700 |
| 2021/08/24 | 3,045 | 3,185 | 3,045 | 3,170 | +170 | +5.7% | 78,600 |
| 2021/08/23 | 2,882 | 3,045 | 2,880 | 3,000 | +107 | +3.7% | 79,900 |
| 2021/08/20 | 2,872 | 2,950 | 2,830 | 2,893 | +54 | +1.9% | 94,900 |
| 2021/08/19 | 2,845 | 2,893 | 2,809 | 2,839 | -31 | -1.1% | 52,200 |
| 2021/08/18 | 2,810 | 2,893 | 2,758 | 2,870 | +58 | +2.1% | 55,000 |
| 2021/08/17 | 2,884 | 2,915 | 2,791 | 2,812 | -51 | -1.8% | 69,400 |
| 2021/08/16 | 2,950 | 2,960 | 2,842 | 2,863 | -73 | -2.5% | 85,500 |
| 2021/08/13 | 2,955 | 2,968 | 2,848 | 2,936 | +22 | +0.8% | 79,100 |
| 2021/08/12 | 2,881 | 2,977 | 2,864 | 2,914 | +4 | +0.1% | 134,900 |
| 2021/08/11 | 2,748 | 2,916 | 2,738 | 2,910 | +199 | +7.3% | 219,600 |
| 2021/08/10 | 2,652 | 2,724 | 2,652 | 2,711 | +94 | +3.6% | 131,100 |
| 2021/08/06 | 2,651 | 2,710 | 2,581 | 2,617 | -14 | -0.5% | 114,400 |
| 2021/08/05 | 2,650 | 2,704 | 2,625 | 2,631 | -26 | -1% | 141,700 |
| 2021/08/04 | 2,761 | 2,783 | 2,651 | 2,657 | -141 | -5% | 249,400 |
| 2021/08/03 | 2,900 | 2,920 | 2,795 | 2,798 | -33 | -1.2% | 186,500 |
| 2021/08/02 | 2,890 | 2,990 | 2,801 | 2,831 | -319 | -10.1% | 241,300 |
| 2021/07/30 | 3,230 | 3,230 | 3,125 | 3,150 | -110 | -3.4% | 62,200 |
| 2021/07/29 | 3,235 | 3,260 | 3,220 | 3,260 | +5 | +0.2% | 37,000 |
| 2021/07/28 | 3,310 | 3,310 | 3,215 | 3,255 | -90 | -2.7% | 40,600 |
| 2021/07/27 | 3,330 | 3,355 | 3,300 | 3,345 | +10 | +0.3% | 24,400 |
| 2021/07/26 | 3,350 | 3,365 | 3,300 | 3,335 | +30 | +0.9% | 25,200 |
| 2021/07/21 | 3,305 | 3,335 | 3,265 | 3,305 | +70 | +2.2% | 47,100 |
| 2021/07/20 | 3,285 | 3,310 | 3,215 | 3,235 | -70 | -2.1% | 51,200 |
| 2021/07/19 | 3,360 | 3,360 | 3,235 | 3,305 | -85 | -2.5% | 61,900 |
| 2021/07/16 | 3,380 | 3,415 | 3,340 | 3,390 | +5 | +0.1% | 49,000 |
| 2021/07/15 | 3,490 | 3,490 | 3,330 | 3,385 | -155 | -4.4% | 113,500 |
| 2021/07/14 | 3,415 | 3,550 | 3,410 | 3,540 | +125 | +3.7% | 84,400 |
| 2021/07/13 | 3,435 | 3,440 | 3,390 | 3,415 | +5 | +0.1% | 35,000 |
| 2021/07/12 | 3,490 | 3,490 | 3,375 | 3,410 | -20 | -0.6% | 54,200 |
| 2021/07/09 | 3,360 | 3,430 | 3,345 | 3,430 | +25 | +0.7% | 53,000 |
| 2021/07/08 | 3,450 | 3,485 | 3,390 | 3,405 | -85 | -2.4% | 54,900 |
| 2021/07/07 | 3,345 | 3,515 | 3,345 | 3,490 | +75 | +2.2% | 80,500 |
| 2021/07/06 | 3,490 | 3,500 | 3,380 | 3,415 | -45 | -1.3% | 56,700 |
| 2021/07/05 | 3,400 | 3,505 | 3,395 | 3,460 | +75 | +2.2% | 66,200 |
| 2021/07/02 | 3,330 | 3,395 | 3,305 | 3,385 | +55 | +1.7% | 44,100 |
| 2021/07/01 | 3,390 | 3,390 | 3,305 | 3,330 | -65 | -1.9% | 54,400 |
| 2021/06/30 | 3,490 | 3,525 | 3,365 | 3,395 | -95 | -2.7% | 102,300 |
| 2021/06/29 | 3,650 | 3,655 | 3,450 | 3,490 | -65 | -1.8% | 159,100 |
| 2021/06/28 | 3,390 | 3,565 | 3,360 | 3,555 | +230 | +6.9% | 174,100 |
| 2021/06/25 | 3,325 | 3,355 | 3,285 | 3,325 | +45 | +1.4% | 36,100 |
| 2021/06/24 | 3,305 | 3,360 | 3,270 | 3,280 | -45 | -1.4% | 46,700 |
751～
800
件表示中 / 4380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 |
| オープンＧ | 20,000円 | +16.8% | +116.7% | 0.00% | 33.84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 |
| フリークアウト | 69,100円 | +66.6% | -74.3% | 0.00% | - | 0.90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 |
| メドピア | 56,200円 | +0.4% | -5.5% | 0.80% | 9.05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 |
| アビスト | 317,500円 | +6.2% | -2.5% | 3.21% | 21.42倍 | 1.84倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
市場注目の銘柄
チャート関連のコラム
