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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 2,079 | 2,183 | 2,061 | 2,114 | +41 | +2% | 180,800 |
2020/11/10 | 2,080 | 2,116 | 2,044 | 2,073 | +3 | +0.1% | 146,600 |
2020/11/09 | 2,034 | 2,088 | 2,034 | 2,070 | +41 | +2% | 150,700 |
2020/11/06 | 2,084 | 2,084 | 2,013 | 2,029 | -16 | -0.8% | 161,700 |
2020/11/05 | 2,053 | 2,068 | 1,984 | 2,045 | +2 | +0.1% | 263,600 |
2020/11/04 | 1,914 | 2,060 | 1,914 | 2,043 | +123 | +6.4% | 256,600 |
2020/11/02 | 1,733 | 1,938 | 1,732 | 1,920 | +150 | +8.5% | 298,800 |
2020/10/30 | 1,839 | 1,882 | 1,766 | 1,770 | -44 | -2.4% | 168,800 |
2020/10/29 | 1,750 | 1,824 | 1,742 | 1,814 | +26 | +1.5% | 106,900 |
2020/10/28 | 1,813 | 1,813 | 1,760 | 1,788 | -25 | -1.4% | 91,100 |
2020/10/27 | 1,756 | 1,821 | 1,743 | 1,813 | -8 | -0.4% | 130,800 |
2020/10/26 | 1,919 | 1,928 | 1,794 | 1,821 | -121 | -6.2% | 193,400 |
2020/10/23 | 1,971 | 1,973 | 1,865 | 1,942 | -38 | -1.9% | 203,800 |
2020/10/22 | 2,104 | 2,104 | 1,962 | 1,980 | -138 | -6.5% | 233,300 |
2020/10/21 | 2,160 | 2,180 | 2,111 | 2,118 | -30 | -1.4% | 93,100 |
2020/10/20 | 2,160 | 2,236 | 2,110 | 2,148 | -13 | -0.6% | 226,300 |
2020/10/19 | 2,106 | 2,172 | 2,096 | 2,161 | +95 | +4.6% | 170,700 |
2020/10/16 | 2,097 | 2,097 | 2,026 | 2,066 | -10 | -0.5% | 134,600 |
2020/10/15 | 2,114 | 2,114 | 2,042 | 2,076 | -36 | -1.7% | 136,600 |
2020/10/14 | 1,993 | 2,114 | 1,992 | 2,112 | +119 | +6% | 146,100 |
2020/10/13 | 2,012 | 2,025 | 1,976 | 1,993 | +20 | +1% | 93,100 |
2020/10/12 | 2,010 | 2,034 | 1,952 | 1,973 | -16 | -0.8% | 133,000 |
2020/10/09 | 1,899 | 1,998 | 1,871 | 1,989 | +95 | +5% | 175,700 |
2020/10/08 | 1,887 | 1,920 | 1,868 | 1,894 | +34 | +1.8% | 115,700 |
2020/10/07 | 1,846 | 1,872 | 1,819 | 1,860 | -6 | -0.3% | 76,700 |
2020/10/06 | 1,888 | 1,890 | 1,847 | 1,866 | +10 | +0.5% | 127,100 |
2020/10/05 | 1,808 | 1,862 | 1,788 | 1,856 | +102 | +5.8% | 193,500 |
2020/10/02 | 1,763 | 1,788 | 1,732 | 1,754 | - | - | 113,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,795 | 1,797 | 1,708 | 1,723 | -67 | -3.7% | 106,700 |
2020/09/29 | 1,772 | 1,805 | 1,755 | 1,790 | +27 | +1.5% | 59,400 |
2020/09/28 | 1,770 | 1,776 | 1,731 | 1,763 | +33 | +1.9% | 63,500 |
2020/09/25 | 1,729 | 1,749 | 1,713 | 1,730 | +27 | +1.6% | 68,700 |
2020/09/24 | 1,749 | 1,760 | 1,690 | 1,703 | -66 | -3.7% | 87,600 |
2020/09/23 | 1,801 | 1,810 | 1,765 | 1,769 | -28 | -1.6% | 70,800 |
2020/09/18 | 1,789 | 1,814 | 1,768 | 1,797 | +10 | +0.6% | 55,500 |
2020/09/17 | 1,813 | 1,819 | 1,753 | 1,787 | -8 | -0.4% | 75,000 |
2020/09/16 | 1,769 | 1,809 | 1,769 | 1,795 | +46 | +2.6% | 108,700 |
2020/09/15 | 1,740 | 1,749 | 1,712 | 1,749 | +18 | +1% | 73,000 |
2020/09/14 | 1,681 | 1,732 | 1,672 | 1,731 | +58 | +3.5% | 131,200 |
2020/09/11 | 1,650 | 1,673 | 1,620 | 1,673 | +32 | +2% | 67,000 |
2020/09/10 | 1,651 | 1,663 | 1,627 | 1,641 | +3 | +0.2% | 39,000 |
2020/09/09 | 1,629 | 1,641 | 1,609 | 1,638 | -31 | -1.9% | 59,200 |
2020/09/08 | 1,658 | 1,682 | 1,632 | 1,669 | +33 | +2% | 69,600 |
2020/09/07 | 1,621 | 1,648 | 1,606 | 1,636 | +30 | +1.9% | 72,000 |
2020/09/04 | 1,610 | 1,623 | 1,577 | 1,606 | -27 | -1.7% | 54,700 |
2020/09/03 | 1,692 | 1,692 | 1,629 | 1,633 | +6 | +0.4% | 75,400 |
2020/09/02 | 1,607 | 1,629 | 1,599 | 1,627 | +15 | +0.9% | 43,300 |
2020/09/01 | 1,585 | 1,616 | 1,554 | 1,612 | +23 | +1.4% | 39,400 |
2020/08/31 | 1,535 | 1,600 | 1,535 | 1,589 | +66 | +4.3% | 51,400 |
951~
1000
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 | 93,500円 | +13.5% | +32.4% | 3.42% | 79.57倍 | 2.01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 | 20,300円 | +16.8% | +116.7% | 0.00% | 34.34倍 | 1.06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 | 69,000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 | 56,500円 | +0.4% | -5.5% | 0.80% | 9.09倍 | 1.46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 | 320,000円 | +6.2% | -2.5% | 3.19% | 21.59倍 | 1.86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