(株)メンバーズの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,478（26/01/26）
- 年初来安値
- 1,031（26/04/13）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/5/20 | 1,166 | 1,170 | 1,130 | 1,136 | 168,900 | 1,136 | 8.39 | 2.19 |
| 2026/5/19 | 1,170 | 1,172 | 1,141 | 1,166 | 197,300 | 1,166 | 8.61 | 2.25 |
| 2026/5/18 | 1,171 | 1,181 | 1,141 | 1,170 | 215,100 | 1,170 | 8.64 | 2.26 |
| 2026/5/15 | 1,184 | 1,231 | 1,150 | 1,169 | 554,100 | 1,169 | 8.63 | 2.26 |
| 2026/5/14 | 1,141 | 1,160 | 1,077 | 1,094 | 159,300 | 1,094 | 15.03 | --- |
| 2026/5/13 | 1,127 | 1,150 | 1,120 | 1,145 | 110,600 | 1,145 | 15.73 | --- |
| 2026/5/12 | 1,132 | 1,142 | 1,114 | 1,120 | 81,600 | 1,120 | 15.39 | --- |
| 2026/5/11 | 1,164 | 1,170 | 1,152 | 1,156 | 119,000 | 1,156 | 15.88 | --- |
| 2026/5/8 | 1,125 | 1,164 | 1,117 | 1,157 | 161,100 | 1,157 | 15.90 | --- |
| 2026/5/7 | 1,101 | 1,145 | 1,100 | 1,135 | 181,300 | 1,135 | 15.59 | --- |
| 2026/5/1 | 1,062 | 1,100 | 1,051 | 1,083 | 89,300 | 1,083 | ||
| 2026/4/30 | 1,085 | 1,093 | 1,069 | 1,076 | 60,500 | 1,076 | ||
| 2026/4/28 | 1,075 | 1,093 | 1,071 | 1,093 | 54,900 | 1,093 | ||
| 2026/4/27 | 1,080 | 1,087 | 1,063 | 1,084 | 68,100 | 1,084 | ||
| 2026/4/24 | 1,082 | 1,100 | 1,080 | 1,089 | 55,400 | 1,089 | ||
| 2026/4/23 | 1,085 | 1,091 | 1,075 | 1,089 | 64,500 | 1,089 | ||
| 2026/4/22 | 1,090 | 1,100 | 1,082 | 1,092 | 65,500 | 1,092 | ||
| 2026/4/21 | 1,100 | 1,102 | 1,086 | 1,096 | 58,400 | 1,096 | ||
| 2026/4/20 | 1,110 | 1,114 | 1,086 | 1,086 | 90,000 | 1,086 | ||
| 2026/4/17 | 1,091 | 1,119 | 1,091 | 1,107 | 48,900 | 1,107 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/244件
