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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,635 | 1,756 | 1,629 | 1,701 | +106 | +6.6% | 553,000 |
2019/03/15 | 1,585 | 1,615 | 1,566 | 1,595 | +22 | +1.4% | 110,900 |
2019/03/14 | 1,624 | 1,639 | 1,572 | 1,573 | -34 | -2.1% | 161,200 |
2019/03/13 | 1,564 | 1,614 | 1,564 | 1,607 | +45 | +2.9% | 200,100 |
2019/03/12 | 1,662 | 1,666 | 1,558 | 1,562 | -69 | -4.2% | 222,900 |
2019/03/11 | 1,679 | 1,690 | 1,620 | 1,631 | -48 | -2.9% | 174,600 |
2019/03/08 | 1,616 | 1,684 | 1,613 | 1,679 | +23 | +1.4% | 232,100 |
2019/03/07 | 1,706 | 1,721 | 1,639 | 1,656 | -40 | -2.4% | 256,600 |
2019/03/06 | 1,609 | 1,701 | 1,599 | 1,696 | +92 | +5.7% | 328,500 |
2019/03/05 | 1,620 | 1,638 | 1,599 | 1,604 | -27 | -1.7% | 123,600 |
2019/03/04 | 1,605 | 1,642 | 1,597 | 1,631 | +31 | +1.9% | 152,300 |
2019/03/01 | 1,603 | 1,623 | 1,597 | 1,600 | -3 | -0.2% | 145,900 |
2019/02/28 | 1,641 | 1,641 | 1,596 | 1,603 | -47 | -2.8% | 211,100 |
2019/02/27 | 1,620 | 1,668 | 1,615 | 1,650 | +28 | +1.7% | 195,200 |
2019/02/26 | 1,656 | 1,670 | 1,607 | 1,622 | -17 | -1% | 246,400 |
2019/02/25 | 1,577 | 1,643 | 1,575 | 1,639 | +82 | +5.3% | 398,800 |
2019/02/22 | 1,550 | 1,562 | 1,534 | 1,557 | +11 | +0.7% | 170,900 |
2019/02/21 | 1,510 | 1,547 | 1,500 | 1,546 | +36 | +2.4% | 185,400 |
2019/02/20 | 1,511 | 1,543 | 1,500 | 1,510 | -5 | -0.3% | 296,200 |
2019/02/19 | 1,475 | 1,531 | 1,470 | 1,515 | +40 | +2.7% | 344,300 |
2019/02/18 | 1,455 | 1,475 | 1,450 | 1,475 | +47 | +3.3% | 234,800 |
2019/02/15 | 1,380 | 1,458 | 1,380 | 1,428 | +42 | +3% | 483,100 |
2019/02/14 | 1,383 | 1,394 | 1,363 | 1,386 | +12 | +0.9% | 190,700 |
2019/02/13 | 1,381 | 1,408 | 1,361 | 1,374 | ±0 | ±0% | 371,800 |
2019/02/12 | 1,374 | 1,396 | 1,357 | 1,374 | -17 | -1.2% | 479,000 |
2019/02/08 | 1,396 | 1,403 | 1,350 | 1,391 | -6 | -0.4% | 616,500 |
2019/02/07 | 1,310 | 1,418 | 1,310 | 1,397 | +262 | +23.1% | 1,725,400 |
2019/02/06 | 1,136 | 1,141 | 1,120 | 1,135 | +12 | +1.1% | 100,400 |
2019/02/05 | 1,140 | 1,155 | 1,117 | 1,123 | -6 | -0.5% | 75,500 |
2019/02/04 | 1,111 | 1,139 | 1,100 | 1,129 | +29 | +2.6% | 63,600 |
2019/02/01 | 1,115 | 1,129 | 1,096 | 1,100 | -8 | -0.7% | 113,000 |
2019/01/31 | 1,065 | 1,117 | 1,065 | 1,108 | +49 | +4.6% | 160,800 |
2019/01/30 | 1,106 | 1,106 | 1,059 | 1,059 | -41 | -3.7% | 103,000 |
2019/01/29 | 1,094 | 1,110 | 1,062 | 1,100 | +4 | +0.4% | 88,500 |
2019/01/28 | 1,126 | 1,133 | 1,093 | 1,096 | -18 | -1.6% | 92,300 |
2019/01/25 | 1,117 | 1,143 | 1,112 | 1,114 | -4 | -0.4% | 105,500 |
2019/01/24 | 1,108 | 1,129 | 1,096 | 1,118 | +7 | +0.6% | 90,200 |
2019/01/23 | 1,073 | 1,130 | 1,067 | 1,111 | +31 | +2.9% | 165,100 |
2019/01/22 | 1,110 | 1,126 | 1,072 | 1,080 | -32 | -2.9% | 151,600 |
2019/01/21 | 1,175 | 1,179 | 1,108 | 1,112 | -55 | -4.7% | 151,900 |
2019/01/18 | 1,172 | 1,173 | 1,143 | 1,167 | -1 | -0.1% | 169,500 |
2019/01/17 | 1,130 | 1,173 | 1,124 | 1,168 | +25 | +2.2% | 208,000 |
2019/01/16 | 1,126 | 1,183 | 1,126 | 1,143 | +23 | +2.1% | 341,900 |
2019/01/15 | 1,088 | 1,138 | 1,081 | 1,120 | +31 | +2.8% | 219,800 |
2019/01/11 | 1,033 | 1,104 | 1,031 | 1,089 | +82 | +8.1% | 276,600 |
2019/01/10 | 1,011 | 1,029 | 980 | 1,007 | -18 | -1.8% | 124,900 |
2019/01/09 | 1,045 | 1,060 | 1,023 | 1,025 | -10 | -1% | 106,300 |
2019/01/08 | 1,006 | 1,057 | 1,001 | 1,035 | +21 | +2.1% | 132,500 |
2019/01/07 | 949 | 1,030 | 949 | 1,014 | +80 | +8.6% | 146,500 |
2019/01/04 | 874 | 935 | 874 | 934 | +22 | +2.4% | 61,100 |
1351~
1400
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 | 95,800円 | +13.5% | +32.4% | 3.34% | 81.53倍 | 2.06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 | 20,900円 | +16.8% | +116.7% | 0.00% | 35.36倍 | 1.09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 | 71,900円 | +66.6% | -74.3% | 0.00% | - | 0.94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 | 58,400円 | +0.4% | -5.5% | 0.77% | 9.40倍 | 1.51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