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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,239 | 1,247 | 1,230 | 1,235 | -1 | -0.1% | 29,800 |
| 2025/03/05 | 1,217 | 1,245 | 1,205 | 1,236 | +19 | +1.6% | 68,000 |
| 2025/03/04 | 1,193 | 1,230 | 1,187 | 1,217 | +26 | +2.2% | 66,700 |
| 2025/03/03 | 1,240 | 1,254 | 1,189 | 1,191 | -33 | -2.7% | 58,800 |
| 2025/02/28 | 1,209 | 1,247 | 1,209 | 1,224 | +16 | +1.3% | 129,300 |
| 2025/02/27 | 1,188 | 1,210 | 1,183 | 1,208 | +9 | +0.8% | 33,600 |
| 2025/02/26 | 1,217 | 1,234 | 1,153 | 1,199 | -33 | -2.7% | 106,700 |
| 2025/02/25 | 1,200 | 1,240 | 1,198 | 1,232 | +3 | +0.2% | 49,800 |
| 2025/02/21 | 1,205 | 1,234 | 1,205 | 1,229 | +10 | +0.8% | 44,600 |
| 2025/02/20 | 1,263 | 1,270 | 1,209 | 1,219 | -54 | -4.2% | 78,100 |
| 2025/02/19 | 1,252 | 1,290 | 1,242 | 1,273 | +19 | +1.5% | 97,500 |
| 2025/02/18 | 1,258 | 1,282 | 1,240 | 1,254 | +8 | +0.6% | 134,100 |
| 2025/02/17 | 1,210 | 1,246 | 1,202 | 1,246 | +19 | +1.5% | 114,200 |
| 2025/02/14 | 1,185 | 1,252 | 1,185 | 1,227 | +40 | +3.4% | 164,700 |
| 2025/02/13 | 1,189 | 1,206 | 1,172 | 1,187 | -2 | -0.2% | 53,200 |
| 2025/02/12 | 1,193 | 1,201 | 1,169 | 1,189 | +11 | +0.9% | 72,200 |
| 2025/02/10 | 1,160 | 1,217 | 1,160 | 1,178 | +7 | +0.6% | 86,900 |
| 2025/02/07 | 1,153 | 1,187 | 1,153 | 1,171 | +7 | +0.6% | 107,500 |
| 2025/02/06 | 1,176 | 1,189 | 1,152 | 1,164 | -13 | -1.1% | 163,000 |
| 2025/02/05 | 1,206 | 1,229 | 1,140 | 1,177 | +28 | +2.4% | 557,200 |
| 2025/02/04 | 1,120 | 1,149 | 1,115 | 1,149 | +150 | +15% | 76,700 |
| 2025/02/03 | 996 | 1,020 | 995 | 999 | +5 | +0.5% | 48,500 |
| 2025/01/31 | 1,025 | 1,025 | 994 | 994 | -33 | -3.2% | 24,600 |
| 2025/01/30 | 1,028 | 1,037 | 1,023 | 1,027 | -8 | -0.8% | 23,100 |
| 2025/01/29 | 1,019 | 1,035 | 1,010 | 1,035 | +21 | +2.1% | 40,500 |
| 2025/01/28 | 1,001 | 1,021 | 996 | 1,014 | +14 | +1.4% | 31,600 |
| 2025/01/27 | 1,012 | 1,017 | 994 | 1,000 | +3 | +0.3% | 18,800 |
| 2025/01/24 | 974 | 1,000 | 973 | 997 | +34 | +3.5% | 44,400 |
| 2025/01/23 | 972 | 973 | 961 | 963 | -7 | -0.7% | 19,300 |
| 2025/01/22 | 982 | 987 | 970 | 970 | -12 | -1.2% | 27,700 |
| 2025/01/21 | 978 | 990 | 969 | 982 | +4 | +0.4% | 19,700 |
| 2025/01/20 | 974 | 983 | 966 | 978 | +19 | +2% | 26,400 |
| 2025/01/17 | 978 | 978 | 953 | 959 | -19 | -1.9% | 28,800 |
| 2025/01/16 | 1,000 | 1,000 | 978 | 978 | -12 | -1.2% | 44,500 |
| 2025/01/15 | 1,005 | 1,010 | 980 | 990 | -18 | -1.8% | 40,000 |
| 2025/01/14 | 1,017 | 1,023 | 1,007 | 1,008 | -22 | -2.1% | 37,400 |
| 2025/01/10 | 1,027 | 1,033 | 1,014 | 1,030 | +9 | +0.9% | 20,400 |
| 2025/01/09 | 1,029 | 1,037 | 1,020 | 1,021 | -8 | -0.8% | 25,100 |
| 2025/01/08 | 1,042 | 1,044 | 1,029 | 1,029 | -2 | -0.2% | 20,500 |
| 2025/01/07 | 1,048 | 1,050 | 1,031 | 1,031 | -5 | -0.5% | 23,300 |
| 2025/01/06 | 1,039 | 1,049 | 1,031 | 1,036 | -7 | -0.7% | 26,400 |
| 2024/12/30 | 1,068 | 1,070 | 1,043 | 1,043 | -20 | -1.9% | 15,700 |
| 2024/12/27 | 1,039 | 1,070 | 1,039 | 1,063 | +20 | +1.9% | 29,200 |
| 2024/12/26 | 1,022 | 1,050 | 1,022 | 1,043 | +17 | +1.7% | 37,000 |
| 2024/12/25 | 1,005 | 1,026 | 994 | 1,026 | +23 | +2.3% | 50,300 |
| 2024/12/24 | 1,028 | 1,031 | 1,003 | 1,003 | -43 | -4.1% | 54,600 |
| 2024/12/23 | 1,041 | 1,056 | 1,041 | 1,046 | +5 | +0.5% | 16,600 |
| 2024/12/20 | 1,064 | 1,065 | 1,041 | 1,041 | -14 | -1.3% | 31,900 |
| 2024/12/19 | 1,029 | 1,067 | 1,026 | 1,055 | +5 | +0.5% | 30,500 |
| 2024/12/18 | 1,038 | 1,055 | 1,027 | 1,050 | +6 | +0.6% | 35,100 |
51～
100
件表示中 / 4535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 | 114,600円 | +8.9% | +153.0% | 2.88% | 18.29倍 | 2.80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 |
| メドピア | 70,300円 | -17.1% | -35.1% | 0.00% | 30.55倍 | 1.56倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| 船 場 | 143,900円 | +10.5% | +4.7% | 5.21% | 10.59倍 | 1.13倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| 極楽湯ＨＤ | 48,200円 | - | - | 0.00% | - | 4.25倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＴＯＷ | 30,900円 | +2.8% | +4.5% | 4.85% | 8.87倍 | 1.29倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
市場注目の銘柄
チャート関連のコラム
