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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,618 | 1,621 | 1,561 | 1,581 | -37 | -2.3% | 377,800 |
| 2024/11/21 | 1,506 | 1,623 | 1,506 | 1,618 | +90 | +5.9% | 682,300 |
| 2024/11/20 | 1,543 | 1,549 | 1,506 | 1,528 | -28 | -1.8% | 427,900 |
| 2024/11/19 | 1,531 | 1,570 | 1,509 | 1,556 | +9 | +0.6% | 513,200 |
| 2024/11/18 | 1,477 | 1,557 | 1,468 | 1,547 | +49 | +3.3% | 837,500 |
| 2024/11/15 | 1,501 | 1,595 | 1,480 | 1,498 | +152 | +11.3% | 1,389,500 |
| 2024/11/14 | 1,400 | 1,409 | 1,328 | 1,346 | -28 | -2% | 460,200 |
| 2024/11/13 | 1,357 | 1,379 | 1,332 | 1,374 | -13 | -0.9% | 332,300 |
| 2024/11/12 | 1,373 | 1,397 | 1,368 | 1,387 | +16 | +1.2% | 236,000 |
| 2024/11/11 | 1,357 | 1,381 | 1,354 | 1,371 | +2 | +0.1% | 204,600 |
| 2024/11/08 | 1,370 | 1,395 | 1,355 | 1,369 | +9 | +0.7% | 226,500 |
| 2024/11/07 | 1,344 | 1,372 | 1,336 | 1,360 | +33 | +2.5% | 219,400 |
| 2024/11/06 | 1,316 | 1,337 | 1,309 | 1,327 | +20 | +1.5% | 153,100 |
| 2024/11/05 | 1,322 | 1,322 | 1,291 | 1,307 | -12 | -0.9% | 213,700 |
| 2024/11/01 | 1,316 | 1,339 | 1,300 | 1,319 | -17 | -1.3% | 249,900 |
| 2024/10/31 | 1,335 | 1,360 | 1,324 | 1,336 | -16 | -1.2% | 389,300 |
| 2024/10/30 | 1,345 | 1,354 | 1,312 | 1,352 | +35 | +2.7% | 281,000 |
| 2024/10/29 | 1,280 | 1,319 | 1,260 | 1,317 | +41 | +3.2% | 205,200 |
| 2024/10/28 | 1,225 | 1,280 | 1,219 | 1,276 | +51 | +4.2% | 207,600 |
| 2024/10/25 | 1,263 | 1,263 | 1,209 | 1,225 | -18 | -1.4% | 170,300 |
| 2024/10/24 | 1,238 | 1,246 | 1,229 | 1,243 | -15 | -1.2% | 181,000 |
| 2024/10/23 | 1,276 | 1,277 | 1,255 | 1,258 | -19 | -1.5% | 92,500 |
| 2024/10/22 | 1,324 | 1,331 | 1,277 | 1,277 | -45 | -3.4% | 161,600 |
| 2024/10/21 | 1,316 | 1,345 | 1,304 | 1,322 | +6 | +0.5% | 140,200 |
| 2024/10/18 | 1,315 | 1,322 | 1,306 | 1,316 | -1 | -0.1% | 128,900 |
| 2024/10/17 | 1,351 | 1,352 | 1,316 | 1,317 | -33 | -2.4% | 163,000 |
| 2024/10/16 | 1,327 | 1,374 | 1,316 | 1,350 | +15 | +1.1% | 237,000 |
| 2024/10/15 | 1,339 | 1,358 | 1,312 | 1,335 | +26 | +2% | 186,600 |
| 2024/10/11 | 1,316 | 1,325 | 1,307 | 1,309 | +4 | +0.3% | 147,700 |
| 2024/10/10 | 1,314 | 1,322 | 1,299 | 1,305 | +9 | +0.7% | 195,000 |
| 2024/10/09 | 1,280 | 1,303 | 1,280 | 1,296 | +23 | +1.8% | 241,300 |
| 2024/10/08 | 1,255 | 1,275 | 1,239 | 1,273 | +3 | +0.2% | 212,100 |
| 2024/10/07 | 1,281 | 1,288 | 1,259 | 1,270 | +2 | +0.2% | 208,300 |
| 2024/10/04 | 1,271 | 1,298 | 1,266 | 1,268 | +17 | +1.4% | 256,800 |
| 2024/10/03 | 1,260 | 1,267 | 1,234 | 1,251 | +21 | +1.7% | 231,600 |
| 2024/10/02 | 1,286 | 1,295 | 1,228 | 1,230 | -81 | -6.2% | 495,800 |
| 2024/10/01 | 1,317 | 1,318 | 1,285 | 1,311 | -14 | -1.1% | 293,100 |
| 2024/09/30 | 1,293 | 1,347 | 1,293 | 1,325 | -15 | -1.1% | 296,700 |
| 2024/09/27 | 1,352 | 1,365 | 1,331 | 1,340 | -15 | -1.1% | 178,700 |
| 2024/09/26 | 1,330 | 1,356 | 1,322 | 1,355 | +42 | +3.2% | 288,000 |
| 2024/09/25 | 1,290 | 1,323 | 1,280 | 1,313 | +23 | +1.8% | 161,100 |
| 2024/09/24 | 1,311 | 1,316 | 1,290 | 1,290 | -22 | -1.7% | 141,200 |
| 2024/09/20 | 1,328 | 1,343 | 1,305 | 1,312 | -4 | -0.3% | 229,900 |
| 2024/09/19 | 1,341 | 1,343 | 1,311 | 1,316 | ±0 | ±0% | 168,700 |
| 2024/09/18 | 1,264 | 1,325 | 1,259 | 1,316 | +44 | +3.5% | 290,700 |
| 2024/09/17 | 1,288 | 1,296 | 1,258 | 1,272 | +26 | +2.1% | 221,200 |
| 2024/09/13 | 1,272 | 1,272 | 1,242 | 1,246 | -27 | -2.1% | 234,600 |
| 2024/09/12 | 1,249 | 1,285 | 1,246 | 1,273 | +36 | +2.9% | 307,500 |
| 2024/09/11 | 1,273 | 1,282 | 1,228 | 1,237 | -36 | -2.8% | 348,300 |
| 2024/09/10 | 1,241 | 1,274 | 1,228 | 1,273 | +25 | +2% | 386,600 |
1～
50
件表示中 / 3107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 | 158,100円 | +29.2% | +36.0% | 1.04% | 28.19倍 | 8.98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 |
| 福井コンピ | 286,200円 | +0.1% | -4.3% | 2.45% | 16.57倍 | 2.35倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ＧＭＯ－ＦＧ | 700,000円 | +18.7% | - | 1.14% | 43.90倍 | 10.44倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| ＱＰＳ研究 | 152,900円 | +91.2% | -85.5% | 0.00% | - | 6.74倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| フィックスタース | 166,000円 | +16.3% | +12.8% | 1.08% | 28.15倍 | 7.95倍 |
|
プログラム高速化技術に強み。受託が屋台骨。ＡＩコードレビュー技術や量子技術も事業拡大 |
市場注目の銘柄
チャート関連のコラム
