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 |
|---|---|---|---|---|---|---|---|
| 2010/11/05 | 62.5 | 63 | 62.5 | 63 | ±0 | ±0% | 2,800 |
| 2010/11/04 | 58.8 | 63 | 58.8 | 63 | +4.2 | +7.1% | 800 |
| 2010/11/02 | 58.8 | 58.8 | 58.8 | 58.8 | ±0 | ±0% | 5,200 |
| 2010/11/01 | 58.8 | 58.8 | 58.8 | 58.8 | ±0 | ±0% | 5,200 |
| 2010/10/29 | 58.8 | 58.8 | 58.8 | 58.8 | -2.5 | -4.1% | 400 |
| 2010/10/28 | 61.3 | 61.3 | 61.3 | 61.3 | -1.2 | -1.9% | 1,600 |
| 2010/10/27 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 5,600 |
| 2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/25 | 57 | 57 | 57 | 57 | ±0 | ±0% | 4,800 |
| 2010/10/22 | 56.3 | 57 | 56.3 | 57 | ±0 | ±0% | 1,600 |
| 2010/10/21 | 55.5 | 57 | 55 | 57 | -1 | -1.7% | 2,000 |
| 2010/10/20 | 61.3 | 61.3 | 56.3 | 58 | -3.5 | -5.7% | 37,200 |
| 2010/10/19 | 61.5 | 61.5 | 61.5 | 61.5 | +0.6 | +1% | 4,800 |
| 2010/10/18 | 60.9 | 60.9 | 60.9 | 60.9 | +0.6 | +1% | 22,000 |
| 2010/10/15 | 59.5 | 60.3 | 57 | 60.3 | -3 | -4.7% | 3,200 |
| 2010/10/14 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 800 |
| 2010/10/13 | 60.5 | 63.3 | 60.5 | 63.3 | +1.3 | +2.1% | 20,400 |
| 2010/10/12 | 63 | 63 | 62 | 62 | -1 | -1.6% | 2,800 |
| 2010/10/08 | 60 | 63 | 60 | 63 | +4.2 | +7.1% | 3,200 |
| 2010/10/07 | 58.8 | 58.8 | 58.8 | 58.8 | ±0 | ±0% | 2,000 |
| 2010/10/06 | 60 | 60 | 58.8 | 58.8 | -3.7 | -5.9% | 8,800 |
| 2010/10/05 | 59.9 | 62.5 | 59.9 | 62.5 | - | - | 21,600 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/29 | 54 | 58.7 | 54 | 58.7 | +7.2 | +14% | 800 |
| 2010/09/28 | 55.3 | 58.7 | 51.5 | 51.5 | +0.7 | +1.4% | 5,600 |
| 2010/09/27 | 52.8 | 52.8 | 50.5 | 50.8 | -2 | -3.8% | 20,400 |
| 2010/09/24 | 52.8 | 52.8 | 52.8 | 52.8 | - | - | 4,800 |
| 2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/21 | 55.3 | 55.5 | 55.3 | 55.3 | +2.8 | +5.3% | 6,800 |
| 2010/09/17 | 52.5 | 52.5 | 52.5 | 52.5 | -3.7 | -6.6% | 800 |
| 2010/09/16 | 56.2 | 59.5 | 56.2 | 56.2 | +0.6 | +1.1% | 36,400 |
| 2010/09/15 | 56.1 | 56.1 | 55.6 | 55.6 | +0.3 | +0.5% | 17,200 |
| 2010/09/14 | 52.3 | 55.3 | 52.3 | 55.3 | +4 | +7.8% | 1,200 |
| 2010/09/13 | 52 | 52 | 51.3 | 51.3 | +1 | +2% | 1,200 |
| 2010/09/10 | 50.3 | 50.3 | 50.3 | 50.3 | - | - | 800 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 50.3 | 50.3 | 50.3 | 50.3 | +0.5 | +1% | 800 |
| 2010/09/07 | 50.8 | 50.8 | 49.8 | 49.8 | ±0 | ±0% | 800 |
| 2010/09/06 | 52.5 | 52.5 | 49.8 | 49.8 | -2.7 | -5.1% | 2,800 |
| 2010/09/03 | 52.5 | 52.5 | 52.5 | 52.5 | +0.5 | +1% | 400 |
| 2010/09/02 | 52 | 52 | 52 | 52 | - | - | 2,000 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 51 | 51 | 51 | 51 | +2.7 | +5.6% | 400 |
| 2010/08/27 | 48.3 | 48.3 | 48.3 | 48.3 | -0.5 | -1% | 2,000 |
| 2010/08/26 | 48.8 | 48.8 | 48.8 | 48.8 | ±0 | ±0% | 1,200 |
| 2010/08/25 | 48.8 | 48.8 | 48.8 | 48.8 | - | - | 1,600 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
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
