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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,132 | 1,153 | 1,108 | 1,120 | -45 | -3.9% | 61,300 |
| 2025/03/27 | 1,141 | 1,165 | 1,122 | 1,165 | +7 | +0.6% | 49,700 |
| 2025/03/26 | 1,148 | 1,158 | 1,136 | 1,158 | +10 | +0.9% | 38,700 |
| 2025/03/25 | 1,134 | 1,150 | 1,117 | 1,148 | +14 | +1.2% | 42,500 |
| 2025/03/24 | 1,139 | 1,160 | 1,132 | 1,134 | -12 | -1% | 31,600 |
| 2025/03/21 | 1,139 | 1,155 | 1,125 | 1,146 | -11 | -1% | 41,900 |
| 2025/03/19 | 1,172 | 1,173 | 1,156 | 1,157 | -15 | -1.3% | 26,400 |
| 2025/03/18 | 1,189 | 1,203 | 1,167 | 1,172 | -7 | -0.6% | 36,900 |
| 2025/03/17 | 1,189 | 1,197 | 1,174 | 1,179 | +2 | +0.2% | 35,900 |
| 2025/03/14 | 1,169 | 1,184 | 1,166 | 1,177 | -3 | -0.3% | 31,900 |
| 2025/03/13 | 1,188 | 1,195 | 1,176 | 1,180 | +1 | +0.1% | 20,100 |
| 2025/03/12 | 1,146 | 1,185 | 1,143 | 1,179 | +24 | +2.1% | 44,200 |
| 2025/03/11 | 1,188 | 1,190 | 1,140 | 1,155 | -51 | -4.2% | 61,300 |
| 2025/03/10 | 1,195 | 1,231 | 1,185 | 1,206 | +12 | +1% | 44,000 |
| 2025/03/07 | 1,235 | 1,236 | 1,186 | 1,194 | -41 | -3.3% | 64,600 |
| 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 |
101～
150
件表示中 / 4600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 | 128,200円 | +8.9% | +153.0% | 2.57% | 20.48倍 | 3.13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 |
| ＤＮＨＤ | 209,000円 | +2.8% | -5.9% | 3.59% | 9.58倍 | 1.10倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| 幼児活動 | 149,100円 | +4.6% | +3.2% | 1.61% | 18.39倍 | 1.57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 |
| アシロ | 229,800円 | +31.9% | +295.3% | 1.48% | 20.18倍 | 6.20倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| 人夢技術 | 179,200円 | +8.0% | +24.1% | 3.35% | 13.58倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
