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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 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 |
1～
50
件表示中 / 4567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 | 119,100円 | +8.9% | +153.0% | 2.77% | 19.01倍 | 2.91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 |
| ヒット | 266,600円 | +8.3% | +0.7% | 0.66% | 15.90倍 | 5.61倍 |
|
- |
| Ｌクリエイト | 128,000円 | +45.0% | +47.2% | 0.00% | 17.69倍 | 9.88倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| ＭＩＣ | 224,500円 | +12.4% | +31.5% | 1.65% | 18.32倍 | 1.93倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| 東洋テック | 137,900円 | +17.9% | +92.9% | 4.35% | 12.98倍 | 0.66倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
