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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,335 | 1,369 | 1,263 | 1,293 | -59 | -4.4% | 63,400 |
2020/03/31 | 1,305 | 1,376 | 1,298 | 1,352 | +77 | +6% | 84,800 |
2020/03/30 | 1,267 | 1,340 | 1,244 | 1,275 | -58 | -4.4% | 123,100 |
2020/03/27 | 1,394 | 1,394 | 1,303 | 1,333 | +29 | +2.2% | 77,700 |
2020/03/26 | 1,347 | 1,347 | 1,290 | 1,304 | -62 | -4.5% | 100,900 |
2020/03/25 | 1,320 | 1,375 | 1,294 | 1,366 | +106 | +8.4% | 118,700 |
2020/03/24 | 1,250 | 1,293 | 1,227 | 1,260 | +70 | +5.9% | 88,800 |
2020/03/23 | 1,085 | 1,290 | 1,050 | 1,190 | +96 | +8.8% | 174,500 |
2020/03/19 | 1,228 | 1,236 | 1,085 | 1,094 | -106 | -8.8% | 126,400 |
2020/03/18 | 1,204 | 1,287 | 1,196 | 1,200 | +26 | +2.2% | 165,700 |
2020/03/17 | 1,066 | 1,187 | 1,039 | 1,174 | +64 | +5.8% | 217,200 |
2020/03/16 | 1,100 | 1,156 | 1,071 | 1,110 | +50 | +4.7% | 177,100 |
2020/03/13 | 1,020 | 1,086 | 1,004 | 1,060 | -98 | -8.5% | 147,700 |
2020/03/12 | 1,180 | 1,240 | 1,145 | 1,158 | -52 | -4.3% | 149,600 |
2020/03/11 | 1,293 | 1,300 | 1,210 | 1,210 | -76 | -5.9% | 132,600 |
2020/03/10 | 1,170 | 1,298 | 1,111 | 1,286 | +57 | +4.6% | 193,300 |
2020/03/09 | 1,292 | 1,303 | 1,218 | 1,229 | -123 | -9.1% | 142,100 |
2020/03/06 | 1,380 | 1,390 | 1,346 | 1,352 | -70 | -4.9% | 116,700 |
2020/03/05 | 1,443 | 1,444 | 1,390 | 1,422 | +15 | +1.1% | 86,300 |
2020/03/04 | 1,379 | 1,430 | 1,364 | 1,407 | +26 | +1.9% | 98,600 |
2020/03/03 | 1,470 | 1,492 | 1,381 | 1,381 | -44 | -3.1% | 157,600 |
2020/03/02 | 1,302 | 1,456 | 1,300 | 1,425 | +93 | +7% | 154,400 |
2020/02/28 | 1,342 | 1,407 | 1,323 | 1,332 | -80 | -5.7% | 194,600 |
2020/02/27 | 1,479 | 1,485 | 1,405 | 1,412 | -57 | -3.9% | 151,900 |
2020/02/26 | 1,475 | 1,505 | 1,435 | 1,469 | -46 | -3% | 107,600 |
2020/02/25 | 1,450 | 1,527 | 1,441 | 1,515 | -77 | -4.8% | 127,700 |
2020/02/21 | 1,566 | 1,609 | 1,566 | 1,592 | -3 | -0.2% | 94,900 |
2020/02/20 | 1,626 | 1,640 | 1,585 | 1,595 | -9 | -0.6% | 126,600 |
2020/02/19 | 1,568 | 1,619 | 1,560 | 1,604 | +56 | +3.6% | 118,700 |
2020/02/18 | 1,570 | 1,599 | 1,544 | 1,548 | -28 | -1.8% | 213,100 |
2020/02/17 | 1,594 | 1,595 | 1,534 | 1,576 | -39 | -2.4% | 171,100 |
2020/02/14 | 1,672 | 1,698 | 1,608 | 1,615 | -57 | -3.4% | 212,100 |
2020/02/13 | 1,708 | 1,716 | 1,665 | 1,672 | -34 | -2% | 157,700 |
2020/02/12 | 1,724 | 1,728 | 1,681 | 1,706 | -13 | -0.8% | 143,900 |
2020/02/10 | 1,680 | 1,721 | 1,677 | 1,719 | +53 | +3.2% | 200,600 |
2020/02/07 | 1,630 | 1,674 | 1,622 | 1,666 | +45 | +2.8% | 293,500 |
2020/02/06 | 1,705 | 1,741 | 1,564 | 1,621 | -292 | -15.3% | 797,300 |
2020/02/05 | 1,923 | 1,943 | 1,890 | 1,913 | +44 | +2.4% | 321,700 |
2020/02/04 | 1,846 | 1,882 | 1,832 | 1,869 | +33 | +1.8% | 175,000 |
2020/02/03 | 1,821 | 1,855 | 1,788 | 1,836 | -57 | -3% | 265,400 |
2020/01/31 | 1,867 | 1,906 | 1,854 | 1,893 | +42 | +2.3% | 119,300 |
2020/01/30 | 1,889 | 1,926 | 1,836 | 1,851 | -17 | -0.9% | 200,700 |
2020/01/29 | 1,906 | 1,917 | 1,849 | 1,868 | -26 | -1.4% | 148,700 |
2020/01/28 | 1,901 | 1,905 | 1,881 | 1,894 | -29 | -1.5% | 126,600 |
2020/01/27 | 1,940 | 1,949 | 1,918 | 1,923 | -72 | -3.6% | 163,300 |
2020/01/24 | 2,031 | 2,031 | 1,982 | 1,995 | -36 | -1.8% | 115,500 |
2020/01/23 | 2,061 | 2,061 | 2,024 | 2,031 | -30 | -1.5% | 99,700 |
2020/01/22 | 2,082 | 2,086 | 2,051 | 2,061 | -36 | -1.7% | 147,500 |
2020/01/21 | 2,135 | 2,135 | 2,090 | 2,097 | -24 | -1.1% | 60,100 |
2020/01/20 | 2,117 | 2,125 | 2,087 | 2,121 | -17 | -0.8% | 102,200 |
1101~
1150
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 | 94,500円 | +13.5% | +32.4% | 3.39% | 80.42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