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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 1,247 | 1,376 | 1,242 | 1,291 | +68 | +5.6% | 344,000 |
2018/05/23 | 1,220 | 1,247 | 1,213 | 1,223 | +13 | +1.1% | 102,000 |
2018/05/22 | 1,200 | 1,234 | 1,193 | 1,210 | +17 | +1.4% | 145,300 |
2018/05/21 | 1,153 | 1,206 | 1,153 | 1,193 | +40 | +3.5% | 136,000 |
2018/05/18 | 1,160 | 1,171 | 1,124 | 1,153 | -6 | -0.5% | 55,100 |
2018/05/17 | 1,166 | 1,187 | 1,151 | 1,159 | -4 | -0.3% | 41,000 |
2018/05/16 | 1,178 | 1,194 | 1,155 | 1,163 | -18 | -1.5% | 60,200 |
2018/05/15 | 1,159 | 1,183 | 1,137 | 1,181 | +25 | +2.2% | 111,500 |
2018/05/14 | 1,075 | 1,159 | 1,068 | 1,156 | +74 | +6.8% | 158,000 |
2018/05/11 | 1,200 | 1,269 | 1,073 | 1,082 | -65 | -5.7% | 492,100 |
2018/05/10 | 1,105 | 1,152 | 1,101 | 1,147 | +25 | +2.2% | 117,500 |
2018/05/09 | 1,160 | 1,160 | 1,114 | 1,122 | -23 | -2% | 65,600 |
2018/05/08 | 1,160 | 1,181 | 1,136 | 1,145 | -9 | -0.8% | 88,900 |
2018/05/07 | 1,156 | 1,159 | 1,115 | 1,154 | -3 | -0.3% | 102,600 |
2018/05/02 | 1,092 | 1,167 | 1,092 | 1,157 | +57 | +5.2% | 188,100 |
2018/05/01 | 1,098 | 1,125 | 1,087 | 1,100 | -16 | -1.4% | 107,500 |
2018/04/27 | 1,096 | 1,123 | 1,092 | 1,116 | -14 | -1.2% | 146,100 |
2018/04/26 | 1,222 | 1,223 | 1,080 | 1,130 | -91 | -7.5% | 623,700 |
2018/04/25 | 1,228 | 1,287 | 1,215 | 1,221 | -8 | -0.7% | 140,300 |
2018/04/24 | 1,230 | 1,247 | 1,206 | 1,229 | +8 | +0.7% | 123,600 |
2018/04/23 | 1,215 | 1,225 | 1,171 | 1,221 | +13 | +1.1% | 95,500 |
2018/04/20 | 1,189 | 1,235 | 1,187 | 1,208 | +18 | +1.5% | 106,500 |
2018/04/19 | 1,231 | 1,237 | 1,181 | 1,190 | -43 | -3.5% | 155,000 |
2018/04/18 | 1,226 | 1,269 | 1,226 | 1,233 | -3 | -0.2% | 106,800 |
2018/04/17 | 1,231 | 1,267 | 1,176 | 1,236 | +5 | +0.4% | 238,200 |
2018/04/16 | 1,254 | 1,287 | 1,225 | 1,231 | -9 | -0.7% | 172,700 |
2018/04/13 | 1,260 | 1,263 | 1,221 | 1,240 | -30 | -2.4% | 125,700 |
2018/04/12 | 1,236 | 1,293 | 1,236 | 1,270 | +26 | +2.1% | 171,800 |
2018/04/11 | 1,338 | 1,338 | 1,240 | 1,244 | -96 | -7.2% | 376,500 |
2018/04/10 | 1,387 | 1,401 | 1,320 | 1,340 | -58 | -4.1% | 326,400 |
2018/04/09 | 1,339 | 1,399 | 1,322 | 1,398 | +53 | +3.9% | 347,100 |
2018/04/06 | 1,240 | 1,370 | 1,240 | 1,345 | +105 | +8.5% | 457,800 |
2018/04/05 | 1,309 | 1,314 | 1,231 | 1,240 | -60 | -4.6% | 240,900 |
2018/04/04 | 1,327 | 1,340 | 1,257 | 1,300 | +10 | +0.8% | 241,900 |
2018/04/03 | 1,220 | 1,311 | 1,219 | 1,290 | +43 | +3.4% | 319,200 |
2018/04/02 | 1,252 | 1,267 | 1,221 | 1,247 | -12 | -1% | 240,400 |
2018/03/30 | 1,185 | 1,259 | 1,185 | 1,259 | +97 | +8.3% | 634,500 |
2018/03/29 | 1,084 | 1,174 | 1,084 | 1,162 | +108 | +10.2% | 335,700 |
2018/03/28 | 1,054 | 1,089 | 1,045 | 1,054 | -18 | -1.7% | 72,600 |
2018/03/27 | 1,077 | 1,092 | 1,061 | 1,072 | +27 | +2.6% | 66,000 |
2018/03/26 | 1,035 | 1,053 | 1,011 | 1,045 | -12 | -1.1% | 97,200 |
2018/03/23 | 1,043 | 1,088 | 1,030 | 1,057 | -46 | -4.2% | 182,700 |
2018/03/22 | 1,072 | 1,108 | 1,065 | 1,103 | +47 | +4.5% | 141,800 |
2018/03/20 | 1,040 | 1,095 | 1,026 | 1,056 | -19 | -1.8% | 125,400 |
2018/03/19 | 1,103 | 1,105 | 1,052 | 1,075 | -41 | -3.7% | 131,800 |
2018/03/16 | 1,136 | 1,150 | 1,114 | 1,116 | -20 | -1.8% | 96,900 |
2018/03/15 | 1,137 | 1,155 | 1,112 | 1,136 | -1 | -0.1% | 108,200 |
2018/03/14 | 1,122 | 1,150 | 1,095 | 1,137 | +22 | +2% | 133,400 |
2018/03/13 | 1,105 | 1,134 | 1,099 | 1,115 | +10 | +0.9% | 146,700 |
2018/03/12 | 1,170 | 1,179 | 1,086 | 1,105 | -55 | -4.7% | 254,200 |
1551~
1600
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