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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,198 | 1,206 | 1,183 | 1,191 | -4 | -0.3% | 30,200 |
| 2025/07/03 | 1,232 | 1,232 | 1,183 | 1,195 | -24 | -2% | 35,600 |
| 2025/07/02 | 1,225 | 1,236 | 1,208 | 1,219 | -21 | -1.7% | 29,500 |
| 2025/07/01 | 1,257 | 1,284 | 1,236 | 1,240 | -18 | -1.4% | 45,200 |
| 2025/06/30 | 1,264 | 1,278 | 1,251 | 1,258 | +2 | +0.2% | 31,900 |
| 2025/06/27 | 1,254 | 1,269 | 1,240 | 1,256 | +11 | +0.9% | 52,800 |
| 2025/06/26 | 1,240 | 1,260 | 1,226 | 1,245 | +5 | +0.4% | 34,900 |
| 2025/06/25 | 1,267 | 1,267 | 1,234 | 1,240 | -27 | -2.1% | 37,400 |
| 2025/06/24 | 1,220 | 1,278 | 1,214 | 1,267 | +47 | +3.9% | 70,600 |
| 2025/06/23 | 1,190 | 1,226 | 1,182 | 1,220 | +26 | +2.2% | 42,400 |
| 2025/06/20 | 1,205 | 1,211 | 1,181 | 1,194 | -15 | -1.2% | 45,200 |
| 2025/06/19 | 1,220 | 1,241 | 1,205 | 1,209 | -11 | -0.9% | 44,700 |
| 2025/06/18 | 1,263 | 1,272 | 1,220 | 1,220 | -51 | -4% | 51,700 |
| 2025/06/17 | 1,251 | 1,288 | 1,251 | 1,271 | +10 | +0.8% | 72,700 |
| 2025/06/16 | 1,240 | 1,261 | 1,234 | 1,261 | +9 | +0.7% | 52,700 |
| 2025/06/13 | 1,260 | 1,284 | 1,233 | 1,252 | -15 | -1.2% | 85,400 |
| 2025/06/12 | 1,216 | 1,267 | 1,207 | 1,267 | +45 | +3.7% | 93,400 |
| 2025/06/11 | 1,213 | 1,229 | 1,207 | 1,222 | +9 | +0.7% | 42,800 |
| 2025/06/10 | 1,234 | 1,246 | 1,204 | 1,213 | -23 | -1.9% | 53,200 |
| 2025/06/09 | 1,205 | 1,244 | 1,186 | 1,236 | +31 | +2.6% | 94,700 |
| 2025/06/06 | 1,215 | 1,222 | 1,178 | 1,205 | -4 | -0.3% | 151,900 |
| 2025/06/05 | 1,155 | 1,238 | 1,155 | 1,209 | +114 | +10.4% | 326,900 |
| 2025/06/04 | 1,097 | 1,110 | 1,093 | 1,095 | -8 | -0.7% | 21,600 |
| 2025/06/03 | 1,120 | 1,125 | 1,077 | 1,103 | -16 | -1.4% | 47,200 |
| 2025/06/02 | 1,083 | 1,127 | 1,083 | 1,119 | +30 | +2.8% | 28,700 |
| 2025/05/30 | 1,082 | 1,094 | 1,078 | 1,089 | -8 | -0.7% | 17,400 |
| 2025/05/29 | 1,101 | 1,111 | 1,088 | 1,097 | -11 | -1% | 49,600 |
| 2025/05/28 | 1,125 | 1,135 | 1,101 | 1,108 | -15 | -1.3% | 27,200 |
| 2025/05/27 | 1,133 | 1,143 | 1,122 | 1,123 | -15 | -1.3% | 15,900 |
| 2025/05/26 | 1,115 | 1,143 | 1,115 | 1,138 | +14 | +1.2% | 17,200 |
| 2025/05/23 | 1,128 | 1,151 | 1,122 | 1,124 | -4 | -0.4% | 27,900 |
1～
50
件表示中 / 4586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 | 122,400円 | +8.9% | +153.0% | 2.70% | 19.56倍 | 2.99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 |
| 人夢技術 | 179,700円 | +8.0% | +24.1% | 3.34% | 13.71倍 | 0.76倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| Ｇｕｎｏｓｙ | 68,400円 | +29.4% | +136.9% | 2.68% | 37.98倍 | 1.46倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| 幼児活動 | 139,200円 | +4.6% | +3.2% | 1.72% | 17.17倍 | 1.46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 |
| ＱＢネットＨＤ | 121,800円 | +3.9% | -10.9% | 2.87% | 13.15倍 | 1.13倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム
