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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 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 |
| 2025/05/22 | 1,130 | 1,145 | 1,127 | 1,128 | -18 | -1.6% | 29,300 |
| 2025/05/21 | 1,166 | 1,178 | 1,145 | 1,146 | -26 | -2.2% | 38,900 |
| 2025/05/20 | 1,173 | 1,197 | 1,168 | 1,172 | -1 | -0.1% | 29,300 |
| 2025/05/19 | 1,208 | 1,221 | 1,156 | 1,173 | -54 | -4.4% | 80,100 |
| 2025/05/16 | 1,224 | 1,252 | 1,220 | 1,227 | +16 | +1.3% | 74,800 |
| 2025/05/15 | 1,218 | 1,232 | 1,165 | 1,211 | -33 | -2.7% | 150,300 |
| 2025/05/14 | 1,256 | 1,256 | 1,222 | 1,244 | -12 | -1% | 72,500 |
| 2025/05/13 | 1,250 | 1,256 | 1,218 | 1,256 | +24 | +1.9% | 54,300 |
| 2025/05/12 | 1,207 | 1,242 | 1,207 | 1,232 | +25 | +2.1% | 42,100 |
| 2025/05/09 | 1,208 | 1,214 | 1,193 | 1,207 | +16 | +1.3% | 35,200 |
| 2025/05/08 | 1,209 | 1,225 | 1,175 | 1,191 | ±0 | ±0% | 59,200 |
| 2025/05/07 | 1,194 | 1,207 | 1,174 | 1,191 | +9 | +0.8% | 51,500 |
| 2025/05/02 | 1,135 | 1,215 | 1,125 | 1,182 | +47 | +4.1% | 106,000 |
| 2025/05/01 | 1,138 | 1,163 | 1,131 | 1,135 | -16 | -1.4% | 21,200 |
| 2025/04/30 | 1,150 | 1,164 | 1,142 | 1,151 | +14 | +1.2% | 13,200 |
| 2025/04/28 | 1,153 | 1,161 | 1,132 | 1,137 | -22 | -1.9% | 29,400 |
| 2025/04/25 | 1,162 | 1,181 | 1,149 | 1,159 | -3 | -0.3% | 28,900 |
| 2025/04/24 | 1,123 | 1,182 | 1,123 | 1,162 | +39 | +3.5% | 77,300 |
| 2025/04/23 | 1,145 | 1,150 | 1,116 | 1,123 | +7 | +0.6% | 16,700 |
| 2025/04/22 | 1,132 | 1,144 | 1,116 | 1,116 | -9 | -0.8% | 24,100 |
| 2025/04/21 | 1,136 | 1,145 | 1,114 | 1,125 | -8 | -0.7% | 22,500 |
| 2025/04/18 | 1,078 | 1,133 | 1,077 | 1,133 | +65 | +6.1% | 26,400 |
| 2025/04/17 | 1,052 | 1,076 | 1,052 | 1,068 | +16 | +1.5% | 9,100 |
| 2025/04/16 | 1,073 | 1,073 | 1,052 | 1,052 | -13 | -1.2% | 27,300 |
| 2025/04/15 | 1,060 | 1,088 | 1,060 | 1,065 | +10 | +0.9% | 27,100 |
| 2025/04/14 | 1,070 | 1,090 | 1,055 | 1,055 | +2 | +0.2% | 28,100 |
| 2025/04/11 | 1,015 | 1,060 | 1,001 | 1,053 | +19 | +1.8% | 24,100 |
| 2025/04/10 | 1,043 | 1,063 | 1,028 | 1,034 | +36 | +3.6% | 36,300 |
| 2025/04/09 | 996 | 1,020 | 980 | 998 | -22 | -2.2% | 42,600 |
| 2025/04/08 | 1,000 | 1,037 | 996 | 1,020 | +65 | +6.8% | 32,400 |
| 2025/04/07 | 900 | 995 | 876 | 955 | -42 | -4.2% | 81,700 |
| 2025/04/04 | 1,012 | 1,025 | 980 | 997 | -38 | -3.7% | 63,500 |
| 2025/04/03 | 1,040 | 1,058 | 1,026 | 1,035 | -50 | -4.6% | 66,300 |
| 2025/04/02 | 1,101 | 1,101 | 1,085 | 1,085 | -15 | -1.4% | 27,500 |
| 2025/04/01 | 1,127 | 1,138 | 1,100 | 1,100 | -27 | -2.4% | 30,000 |
1～
50
件表示中 / 4551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 | 126,700円 | +8.9% | +153.0% | 2.60% | 20.22倍 | 3.09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 |
| 東京個別 | 31,400円 | +8.4% | +2.2% | 3.82% | 17.08倍 | 1.96倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| オオバ | 101,700円 | +6.2% | +3.7% | 4.13% | 11.56倍 | 1.31倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ＦＣＥ | 76,700円 | +14.9% | +29.6% | 0.91% | 26.78倍 | 4.70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 |
| アゴーラＨＧ | 5,900円 | +9.8% | +162.1% | 0.00% | 44.70倍 | 4.24倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
