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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,242 | 1,247 | 1,228 | 1,245 | -8 | -0.6% | 30,200 |
| 2025/09/16 | 1,235 | 1,260 | 1,220 | 1,253 | +31 | +2.5% | 55,900 |
| 2025/09/12 | 1,218 | 1,234 | 1,218 | 1,222 | ±0 | ±0% | 39,000 |
| 2025/09/11 | 1,211 | 1,231 | 1,211 | 1,222 | +11 | +0.9% | 29,900 |
| 2025/09/10 | 1,204 | 1,219 | 1,196 | 1,211 | +4 | +0.3% | 45,000 |
| 2025/09/09 | 1,227 | 1,238 | 1,200 | 1,207 | -23 | -1.9% | 34,100 |
| 2025/09/08 | 1,236 | 1,236 | 1,210 | 1,230 | +23 | +1.9% | 37,900 |
| 2025/09/05 | 1,226 | 1,231 | 1,199 | 1,207 | -12 | -1% | 132,300 |
| 2025/09/04 | 1,225 | 1,230 | 1,214 | 1,219 | -8 | -0.7% | 25,500 |
| 2025/09/03 | 1,240 | 1,245 | 1,225 | 1,227 | -13 | -1% | 45,800 |
| 2025/09/02 | 1,254 | 1,264 | 1,237 | 1,240 | -13 | -1% | 30,500 |
| 2025/09/01 | 1,265 | 1,283 | 1,243 | 1,253 | -27 | -2.1% | 50,200 |
| 2025/08/29 | 1,277 | 1,286 | 1,271 | 1,280 | +4 | +0.3% | 19,400 |
| 2025/08/28 | 1,300 | 1,300 | 1,276 | 1,276 | -26 | -2% | 24,300 |
| 2025/08/27 | 1,311 | 1,317 | 1,296 | 1,302 | -15 | -1.1% | 31,300 |
| 2025/08/26 | 1,325 | 1,325 | 1,292 | 1,317 | -9 | -0.7% | 51,200 |
| 2025/08/25 | 1,282 | 1,326 | 1,273 | 1,326 | +44 | +3.4% | 57,700 |
| 2025/08/22 | 1,281 | 1,301 | 1,277 | 1,282 | +1 | +0.1% | 28,300 |
| 2025/08/21 | 1,282 | 1,291 | 1,273 | 1,281 | -4 | -0.3% | 16,700 |
| 2025/08/20 | 1,288 | 1,307 | 1,282 | 1,285 | -13 | -1% | 32,100 |
| 2025/08/19 | 1,271 | 1,301 | 1,266 | 1,298 | +27 | +2.1% | 36,000 |
| 2025/08/18 | 1,310 | 1,312 | 1,271 | 1,271 | -26 | -2% | 67,100 |
| 2025/08/15 | 1,318 | 1,334 | 1,284 | 1,297 | -11 | -0.8% | 85,100 |
| 2025/08/14 | 1,265 | 1,309 | 1,257 | 1,308 | +34 | +2.7% | 69,600 |
| 2025/08/13 | 1,297 | 1,320 | 1,274 | 1,274 | -23 | -1.8% | 68,600 |
| 2025/08/12 | 1,285 | 1,313 | 1,269 | 1,297 | +23 | +1.8% | 53,900 |
| 2025/08/08 | 1,275 | 1,290 | 1,274 | 1,274 | ±0 | ±0% | 32,800 |
| 2025/08/07 | 1,283 | 1,298 | 1,268 | 1,274 | -19 | -1.5% | 57,500 |
| 2025/08/06 | 1,303 | 1,308 | 1,287 | 1,293 | -13 | -1% | 59,500 |
| 2025/08/05 | 1,301 | 1,322 | 1,283 | 1,306 | +17 | +1.3% | 98,400 |
| 2025/08/04 | 1,226 | 1,304 | 1,210 | 1,289 | +65 | +5.3% | 123,700 |
| 2025/08/01 | 1,250 | 1,283 | 1,221 | 1,224 | +83 | +7.3% | 257,500 |
| 2025/07/31 | 1,165 | 1,170 | 1,136 | 1,141 | -17 | -1.5% | 67,000 |
| 2025/07/30 | 1,168 | 1,181 | 1,151 | 1,158 | -13 | -1.1% | 45,700 |
| 2025/07/29 | 1,187 | 1,187 | 1,164 | 1,171 | -19 | -1.6% | 39,000 |
| 2025/07/28 | 1,215 | 1,215 | 1,186 | 1,190 | -32 | -2.6% | 25,600 |
| 2025/07/25 | 1,225 | 1,228 | 1,211 | 1,222 | ±0 | ±0% | 23,400 |
| 2025/07/24 | 1,206 | 1,235 | 1,195 | 1,222 | +14 | +1.2% | 50,300 |
| 2025/07/23 | 1,208 | 1,214 | 1,185 | 1,208 | +3 | +0.2% | 41,900 |
| 2025/07/22 | 1,188 | 1,210 | 1,184 | 1,205 | +9 | +0.8% | 39,000 |
| 2025/07/18 | 1,231 | 1,231 | 1,187 | 1,196 | -33 | -2.7% | 34,600 |
| 2025/07/17 | 1,207 | 1,254 | 1,207 | 1,229 | +10 | +0.8% | 58,900 |
| 2025/07/16 | 1,242 | 1,250 | 1,210 | 1,219 | -22 | -1.8% | 61,300 |
| 2025/07/15 | 1,210 | 1,242 | 1,205 | 1,241 | +36 | +3% | 45,900 |
| 2025/07/14 | 1,180 | 1,215 | 1,168 | 1,205 | +25 | +2.1% | 48,000 |
| 2025/07/11 | 1,195 | 1,204 | 1,180 | 1,180 | -9 | -0.8% | 23,600 |
| 2025/07/10 | 1,225 | 1,226 | 1,189 | 1,189 | -37 | -3% | 31,100 |
| 2025/07/09 | 1,195 | 1,232 | 1,190 | 1,226 | +31 | +2.6% | 25,000 |
| 2025/07/08 | 1,196 | 1,212 | 1,182 | 1,195 | +9 | +0.8% | 25,300 |
| 2025/07/07 | 1,191 | 1,199 | 1,184 | 1,186 | -5 | -0.4% | 18,700 |
1～
50
件表示中 / 4617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 | 123,700円 | +8.9% | +153.0% | 2.67% | 19.76倍 | 3.02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 |
| ＦＣＥ | 77,300円 | +20.9% | +31.0% | 0.97% | 26.58倍 | 4.74倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| タカミヤ | 37,300円 | +12.7% | -11.1% | 4.29% | 17.07倍 | 0.77倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| 幼児活動 | 140,200円 | +4.6% | +3.2% | 1.71% | 17.29倍 | 1.48倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| ロイヤルホテル | 106,800円 | +16.0% | +13.1% | 0.47% | 27.19倍 | 1.08倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
チャート関連のコラム
