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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,171 | 1,208 | 1,171 | 1,199 | +56 | +4.9% | 76,400 |
2018/10/16 | 1,141 | 1,154 | 1,122 | 1,143 | +2 | +0.2% | 59,800 |
2018/10/15 | 1,185 | 1,186 | 1,141 | 1,141 | -31 | -2.6% | 47,300 |
2018/10/12 | 1,132 | 1,186 | 1,131 | 1,172 | +18 | +1.6% | 91,100 |
2018/10/11 | 1,111 | 1,165 | 1,111 | 1,154 | -77 | -6.3% | 138,400 |
2018/10/10 | 1,244 | 1,250 | 1,206 | 1,231 | -3 | -0.2% | 59,500 |
2018/10/09 | 1,249 | 1,252 | 1,214 | 1,234 | -8 | -0.6% | 73,400 |
2018/10/05 | 1,234 | 1,270 | 1,226 | 1,242 | -2 | -0.2% | 69,500 |
2018/10/04 | 1,221 | 1,257 | 1,205 | 1,244 | +18 | +1.5% | 120,600 |
2018/10/03 | 1,255 | 1,274 | 1,214 | 1,226 | -29 | -2.3% | 83,100 |
2018/10/02 | 1,316 | 1,320 | 1,252 | 1,255 | -57 | -4.3% | 152,700 |
2018/10/01 | 1,309 | 1,328 | 1,292 | 1,312 | +3 | +0.2% | 77,900 |
2018/09/28 | 1,299 | 1,319 | 1,282 | 1,309 | +12 | +0.9% | 86,400 |
2018/09/27 | 1,349 | 1,349 | 1,288 | 1,297 | -43 | -3.2% | 104,500 |
2018/09/26 | 1,301 | 1,357 | 1,299 | 1,340 | +43 | +3.3% | 115,100 |
2018/09/25 | 1,275 | 1,312 | 1,265 | 1,297 | +24 | +1.9% | 85,000 |
2018/09/21 | 1,260 | 1,312 | 1,260 | 1,273 | +12 | +1% | 130,900 |
2018/09/20 | 1,268 | 1,268 | 1,242 | 1,261 | -1 | -0.1% | 62,700 |
2018/09/19 | 1,263 | 1,275 | 1,242 | 1,262 | +5 | +0.4% | 86,200 |
2018/09/18 | 1,282 | 1,282 | 1,247 | 1,257 | -11 | -0.9% | 61,400 |
2018/09/14 | 1,234 | 1,269 | 1,229 | 1,268 | +33 | +2.7% | 54,600 |
2018/09/13 | 1,240 | 1,255 | 1,219 | 1,235 | -5 | -0.4% | 52,500 |
2018/09/12 | 1,260 | 1,276 | 1,224 | 1,240 | -17 | -1.4% | 56,100 |
2018/09/11 | 1,265 | 1,283 | 1,244 | 1,257 | ±0 | ±0% | 63,300 |
2018/09/10 | 1,243 | 1,276 | 1,238 | 1,257 | -12 | -0.9% | 68,400 |
2018/09/07 | 1,280 | 1,283 | 1,254 | 1,269 | -21 | -1.6% | 50,800 |
2018/09/06 | 1,301 | 1,313 | 1,275 | 1,290 | -30 | -2.3% | 72,700 |
2018/09/05 | 1,342 | 1,355 | 1,316 | 1,320 | -28 | -2.1% | 75,100 |
2018/09/04 | 1,339 | 1,384 | 1,323 | 1,348 | -10 | -0.7% | 65,300 |
2018/09/03 | 1,411 | 1,411 | 1,347 | 1,358 | -56 | -4% | 79,500 |
2018/08/31 | 1,406 | 1,425 | 1,391 | 1,414 | -3 | -0.2% | 88,400 |
2018/08/30 | 1,425 | 1,436 | 1,394 | 1,417 | +8 | +0.6% | 63,900 |
2018/08/29 | 1,381 | 1,410 | 1,365 | 1,409 | +32 | +2.3% | 73,800 |
2018/08/28 | 1,395 | 1,401 | 1,356 | 1,377 | -5 | -0.4% | 63,300 |
2018/08/27 | 1,340 | 1,384 | 1,336 | 1,382 | +47 | +3.5% | 74,800 |
2018/08/24 | 1,315 | 1,337 | 1,298 | 1,335 | +16 | +1.2% | 67,100 |
2018/08/23 | 1,307 | 1,329 | 1,291 | 1,319 | +28 | +2.2% | 56,800 |
2018/08/22 | 1,278 | 1,295 | 1,254 | 1,291 | -2 | -0.2% | 104,600 |
2018/08/21 | 1,314 | 1,333 | 1,285 | 1,293 | -30 | -2.3% | 103,400 |
2018/08/20 | 1,341 | 1,354 | 1,316 | 1,323 | -18 | -1.3% | 50,200 |
2018/08/17 | 1,354 | 1,381 | 1,321 | 1,341 | +4 | +0.3% | 62,700 |
2018/08/16 | 1,377 | 1,389 | 1,322 | 1,337 | -52 | -3.7% | 103,400 |
2018/08/15 | 1,406 | 1,430 | 1,385 | 1,389 | -20 | -1.4% | 81,200 |
2018/08/14 | 1,365 | 1,424 | 1,362 | 1,409 | +49 | +3.6% | 85,600 |
2018/08/13 | 1,415 | 1,420 | 1,356 | 1,360 | -55 | -3.9% | 91,500 |
2018/08/10 | 1,420 | 1,448 | 1,411 | 1,415 | -12 | -0.8% | 74,800 |
2018/08/09 | 1,448 | 1,464 | 1,423 | 1,427 | -21 | -1.5% | 79,200 |
2018/08/08 | 1,388 | 1,479 | 1,388 | 1,448 | +52 | +3.7% | 228,500 |
2018/08/07 | 1,406 | 1,460 | 1,301 | 1,396 | -40 | -2.8% | 390,000 |
2018/08/06 | 1,400 | 1,452 | 1,400 | 1,436 | +16 | +1.1% | 151,300 |
1451~
1500
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