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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,470 | 1,472 | 1,404 | 1,420 | -55 | -3.7% | 180,600 |
| 2018/08/02 | 1,477 | 1,501 | 1,452 | 1,475 | -17 | -1.1% | 122,100 |
| 2018/08/01 | 1,451 | 1,515 | 1,421 | 1,492 | +31 | +2.1% | 145,700 |
| 2018/07/31 | 1,494 | 1,494 | 1,416 | 1,461 | -51 | -3.4% | 196,300 |
| 2018/07/30 | 1,544 | 1,544 | 1,466 | 1,512 | -49 | -3.1% | 251,200 |
| 2018/07/27 | 1,580 | 1,580 | 1,526 | 1,561 | -8 | -0.5% | 148,800 |
| 2018/07/26 | 1,578 | 1,606 | 1,560 | 1,569 | +1 | +0.1% | 198,700 |
| 2018/07/25 | 1,550 | 1,579 | 1,522 | 1,568 | +30 | +2% | 150,500 |
| 2018/07/24 | 1,519 | 1,543 | 1,481 | 1,538 | +28 | +1.9% | 129,000 |
| 2018/07/23 | 1,531 | 1,569 | 1,505 | 1,510 | -37 | -2.4% | 180,200 |
| 2018/07/20 | 1,530 | 1,585 | 1,516 | 1,547 | +15 | +1% | 261,400 |
| 2018/07/19 | 1,525 | 1,549 | 1,501 | 1,532 | +3 | +0.2% | 176,700 |
| 2018/07/18 | 1,492 | 1,535 | 1,461 | 1,529 | +56 | +3.8% | 202,000 |
| 2018/07/17 | 1,521 | 1,524 | 1,464 | 1,473 | -32 | -2.1% | 126,600 |
| 2018/07/13 | 1,505 | 1,515 | 1,475 | 1,505 | +36 | +2.5% | 178,500 |
| 2018/07/12 | 1,460 | 1,513 | 1,459 | 1,469 | +27 | +1.9% | 160,500 |
| 2018/07/11 | 1,482 | 1,482 | 1,419 | 1,442 | -42 | -2.8% | 163,900 |
| 2018/07/10 | 1,536 | 1,559 | 1,466 | 1,484 | -29 | -1.9% | 311,500 |
| 2018/07/09 | 1,460 | 1,527 | 1,460 | 1,513 | +64 | +4.4% | 275,700 |
| 2018/07/06 | 1,407 | 1,463 | 1,400 | 1,449 | +42 | +3% | 137,400 |
| 2018/07/05 | 1,453 | 1,479 | 1,400 | 1,407 | -50 | -3.4% | 156,400 |
| 2018/07/04 | 1,452 | 1,468 | 1,400 | 1,457 | +15 | +1% | 177,700 |
| 2018/07/03 | 1,459 | 1,499 | 1,414 | 1,442 | +31 | +2.2% | 473,700 |
| 2018/07/02 | 1,505 | 1,542 | 1,380 | 1,411 | -89 | -5.9% | 657,500 |
| 2018/06/29 | 1,472 | 1,511 | 1,451 | 1,500 | +20 | +1.4% | 298,100 |
| 2018/06/28 | 1,476 | 1,486 | 1,424 | 1,480 | +14 | +1% | 285,500 |
| 2018/06/27 | 1,440 | 1,488 | 1,412 | 1,466 | +26 | +1.8% | 341,900 |
| 2018/06/26 | 1,385 | 1,440 | 1,322 | 1,440 | +31 | +2.2% | 237,200 |
| 2018/06/25 | 1,465 | 1,499 | 1,386 | 1,409 | -41 | -2.8% | 670,500 |
| 2018/06/22 | 1,351 | 1,450 | 1,328 | 1,450 | +108 | +8% | 649,300 |
| 2018/06/21 | 1,270 | 1,345 | 1,256 | 1,342 | +71 | +5.6% | 269,900 |
| 2018/06/20 | 1,235 | 1,273 | 1,208 | 1,271 | +36 | +2.9% | 114,200 |
| 2018/06/19 | 1,242 | 1,277 | 1,227 | 1,235 | -15 | -1.2% | 108,000 |
| 2018/06/18 | 1,269 | 1,269 | 1,230 | 1,250 | -15 | -1.2% | 94,300 |
| 2018/06/15 | 1,232 | 1,270 | 1,222 | 1,265 | +35 | +2.8% | 119,500 |
| 2018/06/14 | 1,240 | 1,257 | 1,222 | 1,230 | -20 | -1.6% | 73,800 |
| 2018/06/13 | 1,250 | 1,258 | 1,232 | 1,250 | -1 | -0.1% | 90,300 |
| 2018/06/12 | 1,244 | 1,257 | 1,212 | 1,251 | +6 | +0.5% | 125,100 |
| 2018/06/11 | 1,276 | 1,287 | 1,221 | 1,245 | -18 | -1.4% | 125,400 |
| 2018/06/08 | 1,218 | 1,278 | 1,218 | 1,263 | +35 | +2.9% | 132,500 |
| 2018/06/07 | 1,227 | 1,232 | 1,208 | 1,228 | +10 | +0.8% | 62,100 |
| 2018/06/06 | 1,206 | 1,235 | 1,201 | 1,218 | +8 | +0.7% | 62,100 |
| 2018/06/05 | 1,222 | 1,228 | 1,197 | 1,210 | -13 | -1.1% | 48,500 |
| 2018/06/04 | 1,210 | 1,228 | 1,181 | 1,223 | +18 | +1.5% | 60,400 |
| 2018/06/01 | 1,215 | 1,236 | 1,202 | 1,205 | -22 | -1.8% | 60,700 |
| 2018/05/31 | 1,246 | 1,265 | 1,219 | 1,227 | +5 | +0.4% | 95,300 |
| 2018/05/30 | 1,201 | 1,225 | 1,183 | 1,222 | -7 | -0.6% | 68,600 |
| 2018/05/29 | 1,290 | 1,291 | 1,206 | 1,229 | -54 | -4.2% | 142,100 |
| 2018/05/28 | 1,237 | 1,288 | 1,203 | 1,283 | +37 | +3% | 144,800 |
| 2018/05/25 | 1,265 | 1,277 | 1,230 | 1,246 | -45 | -3.5% | 159,000 |
1501～
1550
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
