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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,537 | 1,625 | 1,536 | 1,582 | +117 | +8% | 251,300 |
2020/06/15 | 1,579 | 1,579 | 1,461 | 1,465 | -128 | -8% | 235,500 |
2020/06/12 | 1,531 | 1,609 | 1,521 | 1,593 | -18 | -1.1% | 222,100 |
2020/06/11 | 1,654 | 1,657 | 1,601 | 1,611 | -64 | -3.8% | 175,000 |
2020/06/10 | 1,666 | 1,709 | 1,653 | 1,675 | -24 | -1.4% | 171,600 |
2020/06/09 | 1,744 | 1,750 | 1,678 | 1,699 | -43 | -2.5% | 149,700 |
2020/06/08 | 1,732 | 1,742 | 1,700 | 1,742 | +58 | +3.4% | 135,800 |
2020/06/05 | 1,771 | 1,771 | 1,658 | 1,684 | -88 | -5% | 267,500 |
2020/06/04 | 1,776 | 1,785 | 1,719 | 1,772 | -3 | -0.2% | 176,800 |
2020/06/03 | 1,878 | 1,878 | 1,756 | 1,775 | -62 | -3.4% | 205,400 |
2020/06/02 | 1,859 | 1,875 | 1,817 | 1,837 | -22 | -1.2% | 124,300 |
2020/06/01 | 1,828 | 1,860 | 1,800 | 1,859 | +29 | +1.6% | 109,800 |
2020/05/29 | 1,804 | 1,837 | 1,787 | 1,830 | +11 | +0.6% | 71,200 |
2020/05/28 | 1,889 | 1,890 | 1,786 | 1,819 | -69 | -3.7% | 158,300 |
2020/05/27 | 1,898 | 1,908 | 1,842 | 1,888 | +10 | +0.5% | 118,900 |
2020/05/26 | 1,925 | 1,955 | 1,872 | 1,878 | -37 | -1.9% | 165,500 |
2020/05/25 | 1,869 | 1,915 | 1,834 | 1,915 | +66 | +3.6% | 151,500 |
2020/05/22 | 1,843 | 1,892 | 1,807 | 1,849 | -28 | -1.5% | 181,200 |
2020/05/21 | 1,782 | 1,909 | 1,780 | 1,877 | +116 | +6.6% | 305,200 |
2020/05/20 | 1,715 | 1,780 | 1,690 | 1,761 | +77 | +4.6% | 121,200 |
2020/05/19 | 1,691 | 1,749 | 1,663 | 1,684 | +24 | +1.4% | 140,700 |
2020/05/18 | 1,650 | 1,690 | 1,621 | 1,660 | +27 | +1.7% | 106,300 |
2020/05/15 | 1,679 | 1,679 | 1,606 | 1,633 | -6 | -0.4% | 112,600 |
2020/05/14 | 1,688 | 1,727 | 1,624 | 1,639 | -72 | -4.2% | 177,600 |
2020/05/13 | 1,730 | 1,773 | 1,694 | 1,711 | -38 | -2.2% | 141,900 |
2020/05/12 | 1,820 | 1,844 | 1,706 | 1,749 | -84 | -4.6% | 282,800 |
2020/05/11 | 1,650 | 1,840 | 1,646 | 1,833 | +168 | +10.1% | 459,700 |
2020/05/08 | 1,580 | 1,675 | 1,550 | 1,665 | +138 | +9% | 393,200 |
2020/05/07 | 1,430 | 1,545 | 1,430 | 1,527 | +104 | +7.3% | 180,700 |
2020/05/01 | 1,428 | 1,431 | 1,393 | 1,423 | -18 | -1.2% | 91,100 |
2020/04/30 | 1,478 | 1,484 | 1,431 | 1,441 | +10 | +0.7% | 91,200 |
2020/04/28 | 1,428 | 1,441 | 1,386 | 1,431 | +21 | +1.5% | 103,700 |
2020/04/27 | 1,450 | 1,455 | 1,402 | 1,410 | -25 | -1.7% | 95,200 |
2020/04/24 | 1,430 | 1,465 | 1,410 | 1,435 | +10 | +0.7% | 75,300 |
2020/04/23 | 1,480 | 1,482 | 1,418 | 1,425 | -10 | -0.7% | 82,000 |
2020/04/22 | 1,471 | 1,471 | 1,397 | 1,435 | -76 | -5% | 155,500 |
2020/04/21 | 1,601 | 1,601 | 1,494 | 1,511 | -98 | -6.1% | 159,000 |
2020/04/20 | 1,550 | 1,612 | 1,543 | 1,609 | +81 | +5.3% | 160,200 |
2020/04/17 | 1,597 | 1,597 | 1,502 | 1,528 | +101 | +7.1% | 230,900 |
2020/04/16 | 1,383 | 1,429 | 1,381 | 1,427 | +44 | +3.2% | 66,200 |
2020/04/15 | 1,368 | 1,408 | 1,358 | 1,383 | +15 | +1.1% | 87,100 |
2020/04/14 | 1,306 | 1,373 | 1,306 | 1,368 | +64 | +4.9% | 62,100 |
2020/04/13 | 1,325 | 1,341 | 1,291 | 1,304 | -18 | -1.4% | 49,300 |
2020/04/10 | 1,337 | 1,337 | 1,271 | 1,322 | +1 | +0.1% | 87,500 |
2020/04/09 | 1,338 | 1,338 | 1,278 | 1,321 | +17 | +1.3% | 86,900 |
2020/04/08 | 1,279 | 1,320 | 1,236 | 1,304 | +28 | +2.2% | 97,400 |
2020/04/07 | 1,214 | 1,283 | 1,214 | 1,276 | +106 | +9.1% | 106,100 |
2020/04/06 | 1,157 | 1,189 | 1,113 | 1,170 | -17 | -1.4% | 152,000 |
2020/04/03 | 1,253 | 1,265 | 1,174 | 1,187 | -46 | -3.7% | 92,000 |
2020/04/02 | 1,241 | 1,288 | 1,217 | 1,233 | -60 | -4.6% | 76,000 |
1051~
1100
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 | 94,400円 | +13.5% | +32.4% | 3.39% | 80.34倍 | 2.03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 | 20,200円 | +16.8% | +116.7% | 0.00% | 34.18倍 | 1.05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 | 69,600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 |
メドピア | 56,700円 | +0.4% | -5.5% | 0.79% | 9.13倍 | 1.47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 | 318,500円 | +6.2% | -2.5% | 3.20% | 21.49倍 | 1.85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