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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,600 | 1,600 | 1,500 | 1,523 | -86 | -5.3% | 97,100 |
2020/08/27 | 1,634 | 1,645 | 1,596 | 1,609 | -6 | -0.4% | 34,100 |
2020/08/26 | 1,631 | 1,631 | 1,584 | 1,615 | -16 | -1% | 69,600 |
2020/08/25 | 1,698 | 1,710 | 1,628 | 1,631 | -50 | -3% | 71,200 |
2020/08/24 | 1,660 | 1,690 | 1,660 | 1,681 | +44 | +2.7% | 74,000 |
2020/08/21 | 1,624 | 1,644 | 1,624 | 1,637 | +14 | +0.9% | 37,700 |
2020/08/20 | 1,650 | 1,664 | 1,612 | 1,623 | -25 | -1.5% | 57,500 |
2020/08/19 | 1,618 | 1,648 | 1,610 | 1,648 | +30 | +1.9% | 30,700 |
2020/08/18 | 1,611 | 1,630 | 1,599 | 1,618 | +23 | +1.4% | 38,100 |
2020/08/17 | 1,631 | 1,631 | 1,556 | 1,595 | -39 | -2.4% | 78,100 |
2020/08/14 | 1,642 | 1,674 | 1,623 | 1,634 | -16 | -1% | 72,400 |
2020/08/13 | 1,635 | 1,665 | 1,620 | 1,650 | +39 | +2.4% | 133,800 |
2020/08/12 | 1,591 | 1,616 | 1,569 | 1,611 | +32 | +2% | 79,900 |
2020/08/11 | 1,572 | 1,596 | 1,559 | 1,579 | +17 | +1.1% | 101,100 |
2020/08/07 | 1,562 | 1,598 | 1,549 | 1,562 | ±0 | ±0% | 107,500 |
2020/08/06 | 1,556 | 1,582 | 1,540 | 1,562 | +6 | +0.4% | 115,400 |
2020/08/05 | 1,495 | 1,562 | 1,495 | 1,556 | +73 | +4.9% | 146,300 |
2020/08/04 | 1,449 | 1,489 | 1,429 | 1,483 | +55 | +3.9% | 126,500 |
2020/08/03 | 1,313 | 1,497 | 1,300 | 1,428 | +144 | +11.2% | 337,800 |
2020/07/31 | 1,361 | 1,370 | 1,272 | 1,284 | -108 | -7.8% | 177,700 |
2020/07/30 | 1,404 | 1,426 | 1,363 | 1,392 | -22 | -1.6% | 97,200 |
2020/07/29 | 1,425 | 1,430 | 1,404 | 1,414 | -28 | -1.9% | 54,400 |
2020/07/28 | 1,446 | 1,474 | 1,426 | 1,442 | -4 | -0.3% | 67,300 |
2020/07/27 | 1,425 | 1,446 | 1,414 | 1,446 | -4 | -0.3% | 46,800 |
2020/07/22 | 1,421 | 1,455 | 1,421 | 1,450 | -1 | -0.1% | 47,200 |
2020/07/21 | 1,435 | 1,463 | 1,425 | 1,451 | +21 | +1.5% | 59,400 |
2020/07/20 | 1,458 | 1,459 | 1,400 | 1,430 | -13 | -0.9% | 78,300 |
2020/07/17 | 1,470 | 1,486 | 1,418 | 1,443 | -9 | -0.6% | 120,100 |
2020/07/16 | 1,442 | 1,523 | 1,442 | 1,452 | +26 | +1.8% | 219,500 |
2020/07/15 | 1,394 | 1,427 | 1,378 | 1,426 | +48 | +3.5% | 107,600 |
2020/07/14 | 1,400 | 1,401 | 1,352 | 1,378 | -30 | -2.1% | 88,400 |
2020/07/13 | 1,380 | 1,408 | 1,363 | 1,408 | +50 | +3.7% | 54,500 |
2020/07/10 | 1,386 | 1,395 | 1,357 | 1,358 | -29 | -2.1% | 64,600 |
2020/07/09 | 1,450 | 1,457 | 1,386 | 1,387 | -44 | -3.1% | 78,900 |
2020/07/08 | 1,422 | 1,447 | 1,400 | 1,431 | +7 | +0.5% | 83,600 |
2020/07/07 | 1,454 | 1,454 | 1,392 | 1,424 | -14 | -1% | 125,800 |
2020/07/06 | 1,442 | 1,462 | 1,421 | 1,438 | -2 | -0.1% | 84,100 |
2020/07/03 | 1,398 | 1,440 | 1,384 | 1,440 | +46 | +3.3% | 58,800 |
2020/07/02 | 1,484 | 1,484 | 1,362 | 1,394 | -60 | -4.1% | 166,400 |
2020/07/01 | 1,459 | 1,506 | 1,451 | 1,454 | +21 | +1.5% | 161,700 |
2020/06/30 | 1,470 | 1,470 | 1,411 | 1,433 | -16 | -1.1% | 170,400 |
2020/06/29 | 1,501 | 1,507 | 1,433 | 1,449 | -96 | -6.2% | 167,100 |
2020/06/26 | 1,581 | 1,591 | 1,514 | 1,545 | -34 | -2.2% | 144,100 |
2020/06/25 | 1,590 | 1,609 | 1,566 | 1,579 | -39 | -2.4% | 111,800 |
2020/06/24 | 1,636 | 1,644 | 1,602 | 1,618 | +11 | +0.7% | 84,800 |
2020/06/23 | 1,620 | 1,632 | 1,585 | 1,607 | -3 | -0.2% | 80,600 |
2020/06/22 | 1,622 | 1,625 | 1,584 | 1,610 | -29 | -1.8% | 112,800 |
2020/06/19 | 1,640 | 1,659 | 1,594 | 1,639 | -1 | -0.1% | 161,200 |
2020/06/18 | 1,667 | 1,670 | 1,614 | 1,640 | -32 | -1.9% | 127,400 |
2020/06/17 | 1,609 | 1,692 | 1,593 | 1,672 | +90 | +5.7% | 244,700 |
1001~
1050
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