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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 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 |
| 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 |
51～
100
件表示中 / 4570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 | 120,500円 | +8.9% | +153.0% | 2.74% | 19.23倍 | 2.94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 | 75,500円 | -17.1% | -35.1% | 0.00% | 32.81倍 | 1.68倍 |
|
医師向け情報サイト運営。病院・薬局向け業務支援システムも展開。創業者がＭＢＯを実施 |
| プログリット | 111,700円 | +28.0% | +31.2% | 1.61% | 17.64倍 | 6.18倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| ＦＣＥ | 73,500円 | +14.9% | +29.6% | 0.95% | 25.67倍 | 4.51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 |
| Ｇｕｎｏｓｙ | 65,500円 | -16.7% | - | 2.79% | 87.45倍 | 1.41倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
