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 |
---|---|---|---|---|---|---|---|
2023/04/26 | 1,245 | 1,245 | 1,218 | 1,220 | -31 | -2.5% | 90,500 |
2023/04/25 | 1,245 | 1,267 | 1,245 | 1,251 | +15 | +1.2% | 90,500 |
2023/04/24 | 1,236 | 1,250 | 1,231 | 1,236 | +8 | +0.7% | 82,200 |
2023/04/21 | 1,242 | 1,243 | 1,221 | 1,228 | -25 | -2% | 74,400 |
2023/04/20 | 1,225 | 1,275 | 1,220 | 1,253 | +28 | +2.3% | 168,200 |
2023/04/19 | 1,250 | 1,250 | 1,220 | 1,225 | -39 | -3.1% | 88,300 |
2023/04/18 | 1,250 | 1,264 | 1,239 | 1,264 | +33 | +2.7% | 99,600 |
2023/04/17 | 1,269 | 1,269 | 1,225 | 1,231 | -25 | -2% | 108,100 |
2023/04/14 | 1,240 | 1,269 | 1,230 | 1,256 | +40 | +3.3% | 176,800 |
2023/04/13 | 1,223 | 1,223 | 1,205 | 1,216 | -7 | -0.6% | 74,600 |
2023/04/12 | 1,222 | 1,226 | 1,209 | 1,223 | +4 | +0.3% | 76,700 |
2023/04/11 | 1,211 | 1,231 | 1,211 | 1,219 | +14 | +1.2% | 131,900 |
2023/04/10 | 1,218 | 1,227 | 1,196 | 1,205 | -6 | -0.5% | 92,900 |
2023/04/07 | 1,234 | 1,242 | 1,202 | 1,211 | -14 | -1.1% | 106,700 |
2023/04/06 | 1,247 | 1,249 | 1,220 | 1,225 | -42 | -3.3% | 112,900 |
2023/04/05 | 1,297 | 1,299 | 1,266 | 1,267 | -43 | -3.3% | 85,500 |
2023/04/04 | 1,343 | 1,343 | 1,304 | 1,310 | -34 | -2.5% | 102,000 |
2023/04/03 | 1,326 | 1,358 | 1,325 | 1,344 | +31 | +2.4% | 136,800 |
2023/03/31 | 1,296 | 1,318 | 1,291 | 1,313 | +21 | +1.6% | 60,100 |
2023/03/30 | 1,295 | 1,310 | 1,286 | 1,292 | -10 | -0.8% | 74,700 |
2023/03/29 | 1,290 | 1,302 | 1,282 | 1,302 | +6 | +0.5% | 79,900 |
2023/03/28 | 1,296 | 1,302 | 1,284 | 1,296 | -1 | -0.1% | 71,000 |
2023/03/27 | 1,309 | 1,309 | 1,275 | 1,297 | -12 | -0.9% | 74,000 |
2023/03/24 | 1,307 | 1,312 | 1,293 | 1,309 | -2 | -0.2% | 73,300 |
2023/03/23 | 1,290 | 1,321 | 1,288 | 1,311 | +1 | +0.1% | 83,400 |
2023/03/22 | 1,321 | 1,329 | 1,297 | 1,310 | +19 | +1.5% | 104,000 |
2023/03/20 | 1,317 | 1,329 | 1,286 | 1,291 | -54 | -4% | 122,100 |
2023/03/17 | 1,313 | 1,353 | 1,313 | 1,345 | +2 | +0.1% | 140,200 |
2023/03/16 | 1,257 | 1,343 | 1,236 | 1,343 | +75 | +5.9% | 261,400 |
2023/03/15 | 1,311 | 1,317 | 1,257 | 1,268 | -15 | -1.2% | 157,800 |
2023/03/14 | 1,325 | 1,325 | 1,275 | 1,283 | -61 | -4.5% | 186,800 |
2023/03/13 | 1,347 | 1,355 | 1,326 | 1,344 | -31 | -2.3% | 131,600 |
2023/03/10 | 1,416 | 1,416 | 1,375 | 1,375 | -58 | -4% | 168,100 |
2023/03/09 | 1,442 | 1,459 | 1,428 | 1,433 | +3 | +0.2% | 103,200 |
2023/03/08 | 1,449 | 1,450 | 1,418 | 1,430 | -19 | -1.3% | 125,300 |
2023/03/07 | 1,421 | 1,455 | 1,416 | 1,449 | +24 | +1.7% | 108,500 |
2023/03/06 | 1,447 | 1,474 | 1,425 | 1,425 | -7 | -0.5% | 141,100 |
2023/03/03 | 1,441 | 1,452 | 1,425 | 1,432 | +15 | +1.1% | 149,400 |
2023/03/02 | 1,434 | 1,444 | 1,401 | 1,417 | -32 | -2.2% | 264,400 |
2023/03/01 | 1,414 | 1,454 | 1,369 | 1,449 | +29 | +2% | 493,800 |
2023/02/28 | 1,344 | 1,450 | 1,343 | 1,420 | +69 | +5.1% | 535,400 |
2023/02/27 | 1,347 | 1,366 | 1,333 | 1,351 | -9 | -0.7% | 346,700 |
2023/02/24 | 1,396 | 1,404 | 1,340 | 1,360 | -20 | -1.4% | 329,100 |
2023/02/22 | 1,402 | 1,403 | 1,367 | 1,380 | -47 | -3.3% | 456,100 |
2023/02/21 | 1,463 | 1,470 | 1,421 | 1,427 | -26 | -1.8% | 297,500 |
2023/02/20 | 1,501 | 1,501 | 1,444 | 1,453 | -73 | -4.8% | 346,800 |
2023/02/17 | 1,548 | 1,560 | 1,523 | 1,526 | -52 | -3.3% | 109,000 |
2023/02/16 | 1,569 | 1,581 | 1,548 | 1,578 | +25 | +1.6% | 145,200 |
2023/02/15 | 1,570 | 1,570 | 1,540 | 1,553 | -31 | -2% | 126,800 |
2023/02/14 | 1,581 | 1,593 | 1,555 | 1,584 | -11 | -0.7% | 94,800 |
351~
400
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