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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,808 | 1,824 | 1,753 | 1,813 | +65 | +3.7% | 301,300 |
2019/06/04 | 1,800 | 1,811 | 1,721 | 1,748 | -42 | -2.3% | 338,300 |
2019/06/03 | 1,836 | 1,857 | 1,782 | 1,790 | -103 | -5.4% | 335,400 |
2019/05/31 | 1,962 | 1,971 | 1,840 | 1,893 | -96 | -4.8% | 558,000 |
2019/05/30 | 2,050 | 2,112 | 1,962 | 1,989 | -91 | -4.4% | 468,900 |
2019/05/29 | 1,952 | 2,104 | 1,950 | 2,080 | +134 | +6.9% | 735,200 |
2019/05/28 | 1,948 | 1,963 | 1,872 | 1,946 | +4 | +0.2% | 398,900 |
2019/05/27 | 1,856 | 1,958 | 1,850 | 1,942 | +92 | +5% | 682,100 |
2019/05/24 | 1,796 | 1,866 | 1,791 | 1,850 | +14 | +0.8% | 243,600 |
2019/05/23 | 1,770 | 1,842 | 1,761 | 1,836 | +45 | +2.5% | 245,900 |
2019/05/22 | 1,813 | 1,860 | 1,778 | 1,791 | +4 | +0.2% | 309,700 |
2019/05/21 | 1,832 | 1,838 | 1,726 | 1,787 | -52 | -2.8% | 325,800 |
2019/05/20 | 1,795 | 1,854 | 1,784 | 1,839 | +38 | +2.1% | 289,300 |
2019/05/17 | 1,711 | 1,814 | 1,699 | 1,801 | +111 | +6.6% | 405,900 |
2019/05/16 | 1,719 | 1,721 | 1,623 | 1,690 | -12 | -0.7% | 322,400 |
2019/05/15 | 1,625 | 1,707 | 1,595 | 1,702 | +117 | +7.4% | 393,000 |
2019/05/14 | 1,673 | 1,690 | 1,564 | 1,585 | -153 | -8.8% | 869,600 |
2019/05/13 | 1,900 | 1,919 | 1,732 | 1,738 | +23 | +1.3% | 1,333,600 |
2019/05/10 | 1,702 | 1,730 | 1,650 | 1,715 | +20 | +1.2% | 203,900 |
2019/05/09 | 1,724 | 1,746 | 1,684 | 1,695 | -29 | -1.7% | 160,900 |
2019/05/08 | 1,755 | 1,756 | 1,690 | 1,724 | -50 | -2.8% | 229,800 |
2019/05/07 | 1,783 | 1,833 | 1,769 | 1,774 | -24 | -1.3% | 258,300 |
2019/04/26 | 1,795 | 1,809 | 1,758 | 1,798 | -11 | -0.6% | 106,800 |
2019/04/25 | 1,775 | 1,830 | 1,715 | 1,809 | +49 | +2.8% | 220,500 |
2019/04/24 | 1,810 | 1,814 | 1,760 | 1,760 | -44 | -2.4% | 150,500 |
2019/04/23 | 1,771 | 1,856 | 1,771 | 1,804 | +12 | +0.7% | 284,300 |
2019/04/22 | 1,747 | 1,878 | 1,739 | 1,792 | +60 | +3.5% | 682,100 |
2019/04/19 | 1,712 | 1,759 | 1,687 | 1,732 | +16 | +0.9% | 174,600 |
2019/04/18 | 1,826 | 1,826 | 1,706 | 1,716 | -112 | -6.1% | 420,200 |
2019/04/17 | 1,823 | 1,836 | 1,794 | 1,828 | +20 | +1.1% | 265,100 |
2019/04/16 | 1,780 | 1,817 | 1,780 | 1,808 | +47 | +2.7% | 243,300 |
2019/04/15 | 1,785 | 1,822 | 1,746 | 1,761 | -5 | -0.3% | 254,700 |
2019/04/12 | 1,762 | 1,786 | 1,744 | 1,766 | +14 | +0.8% | 153,500 |
2019/04/11 | 1,759 | 1,766 | 1,733 | 1,752 | +5 | +0.3% | 153,200 |
2019/04/10 | 1,745 | 1,780 | 1,735 | 1,747 | -18 | -1% | 118,300 |
2019/04/09 | 1,754 | 1,787 | 1,740 | 1,765 | -2 | -0.1% | 196,900 |
2019/04/08 | 1,730 | 1,769 | 1,709 | 1,767 | +77 | +4.6% | 374,200 |
2019/04/05 | 1,659 | 1,693 | 1,646 | 1,690 | +38 | +2.3% | 135,900 |
2019/04/04 | 1,660 | 1,687 | 1,649 | 1,652 | +1 | +0.1% | 127,300 |
2019/04/03 | 1,655 | 1,703 | 1,650 | 1,651 | -16 | -1% | 205,900 |
2019/04/02 | 1,722 | 1,728 | 1,657 | 1,667 | -47 | -2.7% | 219,400 |
2019/04/01 | 1,746 | 1,749 | 1,695 | 1,714 | -11 | -0.6% | 194,400 |
2019/03/29 | 1,765 | 1,772 | 1,710 | 1,725 | -35 | -2% | 235,700 |
2019/03/28 | 1,800 | 1,800 | 1,751 | 1,760 | -48 | -2.7% | 219,000 |
2019/03/27 | 1,801 | 1,852 | 1,744 | 1,808 | +26 | +1.5% | 352,300 |
2019/03/26 | 1,810 | 1,819 | 1,728 | 1,782 | -11 | -0.6% | 322,000 |
2019/03/25 | 1,746 | 1,809 | 1,709 | 1,793 | -3 | -0.2% | 341,400 |
2019/03/22 | 1,792 | 1,842 | 1,780 | 1,796 | +40 | +2.3% | 439,700 |
2019/03/20 | 1,680 | 1,772 | 1,677 | 1,756 | +96 | +5.8% | 441,400 |
2019/03/19 | 1,718 | 1,718 | 1,649 | 1,660 | -41 | -2.4% | 228,800 |
1301~
1350
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 | 94,800円 | +13.5% | +32.4% | 3.38% | 80.68倍 | 2.04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 | 20,500円 | +16.8% | +116.7% | 0.00% | 34.68倍 | 1.07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 | 70,600円 | +66.6% | -74.3% | 0.00% | - | 0.92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 | 57,900円 | +0.4% | -5.5% | 0.78% | 9.32倍 | 1.50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 | 320,500円 | +6.2% | -2.5% | 3.18% | 21.62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