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 |
---|---|---|---|---|---|---|---|
2023/12/05 | 1,109 | 1,113 | 1,089 | 1,090 | -16 | -1.4% | 57,800 |
2023/12/04 | 1,084 | 1,120 | 1,075 | 1,106 | +27 | +2.5% | 75,300 |
2023/12/01 | 1,100 | 1,100 | 1,062 | 1,079 | -21 | -1.9% | 71,300 |
2023/11/30 | 1,103 | 1,107 | 1,083 | 1,100 | +3 | +0.3% | 36,600 |
2023/11/29 | 1,090 | 1,103 | 1,085 | 1,097 | -7 | -0.6% | 53,100 |
2023/11/28 | 1,067 | 1,106 | 1,064 | 1,104 | +37 | +3.5% | 54,200 |
2023/11/27 | 1,089 | 1,099 | 1,064 | 1,067 | -26 | -2.4% | 56,200 |
2023/11/24 | 1,090 | 1,117 | 1,090 | 1,093 | +6 | +0.6% | 36,100 |
2023/11/22 | 1,108 | 1,121 | 1,084 | 1,087 | -31 | -2.8% | 47,900 |
2023/11/21 | 1,113 | 1,126 | 1,094 | 1,118 | +25 | +2.3% | 91,600 |
2023/11/20 | 1,040 | 1,102 | 1,040 | 1,093 | +53 | +5.1% | 101,500 |
2023/11/17 | 1,073 | 1,073 | 1,040 | 1,040 | -41 | -3.8% | 148,600 |
2023/11/16 | 1,147 | 1,147 | 1,077 | 1,081 | -67 | -5.8% | 124,900 |
2023/11/15 | 1,146 | 1,153 | 1,108 | 1,148 | +25 | +2.2% | 96,500 |
2023/11/14 | 1,075 | 1,133 | 1,075 | 1,123 | +49 | +4.6% | 117,500 |
2023/11/13 | 1,110 | 1,120 | 1,069 | 1,074 | -35 | -3.2% | 83,800 |
2023/11/10 | 1,172 | 1,172 | 1,102 | 1,109 | -73 | -6.2% | 89,900 |
2023/11/09 | 1,208 | 1,208 | 1,178 | 1,182 | -17 | -1.4% | 36,100 |
2023/11/08 | 1,207 | 1,220 | 1,191 | 1,199 | -2 | -0.2% | 50,700 |
2023/11/07 | 1,176 | 1,207 | 1,166 | 1,201 | +22 | +1.9% | 58,700 |
2023/11/06 | 1,216 | 1,216 | 1,154 | 1,179 | -20 | -1.7% | 128,100 |
2023/11/02 | 1,196 | 1,246 | 1,196 | 1,199 | -10 | -0.8% | 110,900 |
2023/11/01 | 1,200 | 1,242 | 1,189 | 1,209 | +36 | +3.1% | 214,600 |
2023/10/31 | 1,107 | 1,180 | 1,107 | 1,173 | +43 | +3.8% | 239,700 |
2023/10/30 | 1,050 | 1,142 | 1,043 | 1,130 | ±0 | ±0% | 424,600 |
2023/10/27 | 1,131 | 1,143 | 1,120 | 1,130 | +11 | +1% | 60,300 |
2023/10/26 | 1,119 | 1,131 | 1,106 | 1,119 | -23 | -2% | 44,500 |
2023/10/25 | 1,177 | 1,177 | 1,138 | 1,142 | -21 | -1.8% | 45,300 |
2023/10/24 | 1,150 | 1,163 | 1,105 | 1,163 | +10 | +0.9% | 68,600 |
2023/10/23 | 1,177 | 1,196 | 1,153 | 1,153 | -23 | -2% | 49,600 |
2023/10/20 | 1,164 | 1,189 | 1,156 | 1,176 | -4 | -0.3% | 55,500 |
2023/10/19 | 1,173 | 1,203 | 1,170 | 1,180 | -26 | -2.2% | 50,000 |
2023/10/18 | 1,182 | 1,212 | 1,174 | 1,206 | +32 | +2.7% | 64,900 |
2023/10/17 | 1,146 | 1,205 | 1,146 | 1,174 | +49 | +4.4% | 86,700 |
2023/10/16 | 1,173 | 1,173 | 1,114 | 1,125 | -36 | -3.1% | 76,600 |
2023/10/13 | 1,175 | 1,181 | 1,158 | 1,161 | -11 | -0.9% | 59,800 |
2023/10/12 | 1,144 | 1,172 | 1,138 | 1,172 | -2 | -0.2% | 51,400 |
2023/10/11 | 1,174 | 1,206 | 1,162 | 1,174 | +23 | +2% | 84,300 |
2023/10/10 | 1,139 | 1,164 | 1,139 | 1,151 | +17 | +1.5% | 46,200 |
2023/10/06 | 1,123 | 1,150 | 1,098 | 1,134 | +7 | +0.6% | 65,900 |
2023/10/05 | 1,122 | 1,139 | 1,119 | 1,127 | +13 | +1.2% | 83,100 |
2023/10/04 | 1,091 | 1,129 | 1,083 | 1,114 | -22 | -1.9% | 133,400 |
2023/10/03 | 1,173 | 1,173 | 1,136 | 1,136 | -38 | -3.2% | 73,700 |
2023/10/02 | 1,199 | 1,212 | 1,171 | 1,174 | -19 | -1.6% | 69,700 |
2023/09/29 | 1,223 | 1,229 | 1,193 | 1,193 | -17 | -1.4% | 62,800 |
2023/09/28 | 1,222 | 1,248 | 1,204 | 1,210 | -24 | -1.9% | 67,900 |
2023/09/27 | 1,202 | 1,243 | 1,202 | 1,234 | +26 | +2.2% | 58,000 |
2023/09/26 | 1,211 | 1,212 | 1,199 | 1,208 | -7 | -0.6% | 41,000 |
2023/09/25 | 1,210 | 1,220 | 1,201 | 1,215 | +4 | +0.3% | 50,000 |
2023/09/22 | 1,174 | 1,217 | 1,172 | 1,211 | +21 | +1.8% | 52,800 |
201~
250
件表示中 / 4381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 | 92,500円 | +13.5% | +32.4% | 3.46% | 78.72倍 | 1.99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 |
フリークアウト | 69,300円 | +66.6% | -74.3% | 0.00% | - | 0.91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 |
日ホスピス | 151,600円 | +31.7% | +36.2% | 0.00% | 14.18倍 | 4.15倍 |
|
末期がん患者などの終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
オープンG | 19,900円 | +16.8% | +116.7% | 0.00% | 33.67倍 | 1.04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 |
メドピア | 56,200円 | +0.4% | -5.5% | 0.80% | 9.04倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム