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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2024/12/17 | 1,070 | 1,070 | 1,042 | 1,044 | -29 | -2.7% | 29,800 |
| 2024/12/16 | 1,090 | 1,090 | 1,065 | 1,073 | -29 | -2.6% | 60,200 |
| 2024/12/13 | 1,041 | 1,102 | 1,040 | 1,102 | +57 | +5.5% | 75,100 |
| 2024/12/12 | 1,041 | 1,062 | 1,041 | 1,045 | -5 | -0.5% | 65,700 |
| 2024/12/11 | 1,026 | 1,058 | 1,012 | 1,050 | +20 | +1.9% | 64,700 |
| 2024/12/10 | 1,060 | 1,076 | 1,025 | 1,030 | -52 | -4.8% | 69,100 |
| 2024/12/09 | 1,045 | 1,082 | 1,038 | 1,082 | +50 | +4.8% | 69,300 |
| 2024/12/06 | 1,018 | 1,033 | 997 | 1,032 | +16 | +1.6% | 72,600 |
| 2024/12/05 | 1,024 | 1,027 | 1,004 | 1,016 | -13 | -1.3% | 83,100 |
| 2024/12/04 | 1,083 | 1,083 | 1,015 | 1,029 | -26 | -2.5% | 80,800 |
| 2024/12/03 | 1,039 | 1,060 | 1,037 | 1,055 | +20 | +1.9% | 56,700 |
| 2024/12/02 | 1,091 | 1,091 | 1,032 | 1,035 | -68 | -6.2% | 109,000 |
| 2024/11/29 | 1,083 | 1,103 | 1,069 | 1,103 | +20 | +1.8% | 33,000 |
| 2024/11/28 | 1,088 | 1,111 | 1,077 | 1,083 | -7 | -0.6% | 37,500 |
| 2024/11/27 | 1,127 | 1,132 | 1,071 | 1,090 | -45 | -4% | 79,600 |
| 2024/11/26 | 1,151 | 1,165 | 1,127 | 1,135 | -20 | -1.7% | 43,700 |
| 2024/11/25 | 1,163 | 1,188 | 1,155 | 1,155 | -8 | -0.7% | 47,100 |
101～
150
件表示中 / 4568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 | 118,600円 | +8.9% | +153.0% | 2.78% | 18.93倍 | 2.90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 |
| プログリット | 128,600円 | +28.0% | +31.2% | 1.40% | 20.31倍 | 7.11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 |
| ＱＢネットＨＤ | 120,900円 | +3.9% | -10.9% | 2.89% | 13.05倍 | 1.12倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| ＦＣＥ | 71,300円 | +14.9% | +29.6% | 0.98% | 24.90倍 | 4.37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 |
| 幼児活動 | 133,000円 | +4.6% | +3.2% | 1.80% | 16.40倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
