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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/03/31 | 1,101 | 1,146 | 1,101 | 1,127 | +7 | +0.6% | 91,800 |
| 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 |
1～
50
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
