エムアップホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,168 | 1,219 | 1,163 | 1,216 | +60 | +5.2% | 669,600 |
2023/10/04 | 1,238 | 1,244 | 1,156 | 1,156 | -89 | -7.1% | 734,800 |
2023/10/03 | 1,279 | 1,314 | 1,234 | 1,245 | -41 | -3.2% | 782,500 |
2023/10/02 | 1,306 | 1,340 | 1,286 | 1,286 | +4 | +0.3% | 742,100 |
2023/09/29 | 1,237 | 1,288 | 1,237 | 1,282 | +63 | +5.2% | 794,600 |
2023/09/28 | 1,228 | 1,247 | 1,214 | 1,219 | -10 | -0.8% | 336,700 |
2023/09/27 | 1,185 | 1,240 | 1,175 | 1,229 | +32 | +2.7% | 409,900 |
2023/09/26 | 1,227 | 1,234 | 1,197 | 1,197 | -42 | -3.4% | 326,100 |
2023/09/25 | 1,194 | 1,245 | 1,186 | 1,239 | +45 | +3.8% | 515,500 |
2023/09/22 | 1,187 | 1,208 | 1,175 | 1,194 | -3 | -0.3% | 413,500 |
2023/09/21 | 1,206 | 1,220 | 1,185 | 1,197 | -21 | -1.7% | 485,100 |
2023/09/20 | 1,240 | 1,245 | 1,209 | 1,218 | -6 | -0.5% | 417,800 |
2023/09/19 | 1,241 | 1,249 | 1,209 | 1,224 | -41 | -3.2% | 437,800 |
2023/09/15 | 1,293 | 1,293 | 1,249 | 1,265 | -5 | -0.4% | 413,700 |
2023/09/14 | 1,306 | 1,322 | 1,268 | 1,270 | -50 | -3.8% | 456,900 |
2023/09/13 | 1,304 | 1,320 | 1,293 | 1,320 | ±0 | ±0% | 424,400 |
2023/09/12 | 1,350 | 1,375 | 1,314 | 1,320 | -12 | -0.9% | 367,300 |
2023/09/11 | 1,346 | 1,364 | 1,310 | 1,332 | -40 | -2.9% | 576,300 |
2023/09/08 | 1,391 | 1,402 | 1,364 | 1,372 | -49 | -3.4% | 690,500 |
2023/09/07 | 1,450 | 1,455 | 1,397 | 1,421 | -34 | -2.3% | 580,600 |
2023/09/06 | 1,452 | 1,466 | 1,420 | 1,455 | -57 | -3.8% | 782,100 |
2023/09/05 | 1,519 | 1,527 | 1,492 | 1,512 | +4 | +0.3% | 239,100 |
2023/09/04 | 1,517 | 1,523 | 1,497 | 1,508 | -3 | -0.2% | 183,900 |
2023/09/01 | 1,488 | 1,516 | 1,478 | 1,511 | +21 | +1.4% | 366,300 |
2023/08/31 | 1,525 | 1,543 | 1,477 | 1,490 | -33 | -2.2% | 539,300 |
2023/08/30 | 1,521 | 1,534 | 1,489 | 1,523 | +17 | +1.1% | 453,100 |
2023/08/29 | 1,465 | 1,520 | 1,455 | 1,506 | +41 | +2.8% | 475,800 |
2023/08/28 | 1,460 | 1,479 | 1,427 | 1,465 | +6 | +0.4% | 719,800 |
2023/08/25 | 1,350 | 1,472 | 1,339 | 1,459 | +109 | +8.1% | 1,203,500 |
2023/08/24 | 1,414 | 1,422 | 1,332 | 1,350 | -9 | -0.7% | 767,000 |
2023/08/23 | 1,407 | 1,407 | 1,357 | 1,359 | -46 | -3.3% | 527,800 |
2023/08/22 | 1,437 | 1,437 | 1,386 | 1,405 | -31 | -2.2% | 647,800 |
2023/08/21 | 1,353 | 1,458 | 1,350 | 1,436 | +64 | +4.7% | 599,700 |
2023/08/18 | 1,398 | 1,416 | 1,341 | 1,372 | -48 | -3.4% | 829,700 |
2023/08/17 | 1,400 | 1,437 | 1,353 | 1,420 | +21 | +1.5% | 1,297,200 |
2023/08/16 | 1,392 | 1,429 | 1,360 | 1,399 | +37 | +2.7% | 2,382,400 |
2023/08/15 | 1,295 | 1,416 | 1,280 | 1,362 | +212 | +18.4% | 2,436,400 |
2023/08/14 | 1,155 | 1,165 | 1,127 | 1,150 | -5 | -0.4% | 316,700 |
2023/08/10 | 1,133 | 1,158 | 1,123 | 1,155 | +27 | +2.4% | 348,900 |
2023/08/09 | 1,107 | 1,133 | 1,107 | 1,128 | +29 | +2.6% | 233,400 |
2023/08/08 | 1,124 | 1,135 | 1,096 | 1,099 | -16 | -1.4% | 377,700 |
2023/08/07 | 1,086 | 1,115 | 1,074 | 1,115 | +20 | +1.8% | 186,400 |
2023/08/04 | 1,088 | 1,102 | 1,083 | 1,095 | +2 | +0.2% | 244,400 |
2023/08/03 | 1,108 | 1,124 | 1,091 | 1,093 | -23 | -2.1% | 239,700 |
2023/08/02 | 1,109 | 1,139 | 1,103 | 1,116 | +6 | +0.5% | 258,700 |
2023/08/01 | 1,122 | 1,127 | 1,106 | 1,110 | -12 | -1.1% | 211,200 |
2023/07/31 | 1,131 | 1,131 | 1,104 | 1,122 | +2 | +0.2% | 335,100 |
2023/07/28 | 1,125 | 1,135 | 1,101 | 1,120 | -33 | -2.9% | 324,800 |
2023/07/27 | 1,136 | 1,167 | 1,125 | 1,153 | +10 | +0.9% | 245,700 |
2023/07/26 | 1,135 | 1,153 | 1,121 | 1,143 | -7 | -0.6% | 265,800 |
151~
200
件表示中 / 2980件
類似銘柄と比較する
現在ご覧いただいている「エムアップHD」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 |
---|---|---|---|---|---|---|---|---|
エムアップHD | 121,100円 | +7.7% | +18.6% | 1.36% | 24.19倍 | 6.86倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ECやデジタルコンテンツ配信も |
EMシステムズ | 59,500円 | +8.2% | +11.5% | 2.35% | 19.41倍 | 2.05倍 |
|
調剤薬局向けシステムの大手、国内シェア3割超で首位。医科システム拡大、介護・福祉も育成 |
日シス技術 | 178,000円 | +9.1% | +11.8% | 1.52% | 18.98倍 | 3.45倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが4本柱 |
Finatext | 88,100円 | +41.9% | +231.4% | 0.00% | 245.40倍 | 5.39倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
学研HD | 98,700円 | +12.7% | +1.9% | 2.53% | 15.43倍 | 0.80倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
市場注目の銘柄
チャート関連のコラム