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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,167 | 1,231 | 1,160 | 1,213 | +44 | +3.8% | 1,091,000 |
| 2024/05/16 | 1,138 | 1,202 | 1,111 | 1,169 | +121 | +11.5% | 1,549,700 |
| 2024/05/15 | 1,097 | 1,109 | 1,041 | 1,048 | -14 | -1.3% | 701,700 |
| 2024/05/14 | 1,060 | 1,077 | 1,052 | 1,062 | +2 | +0.2% | 277,300 |
| 2024/05/13 | 1,076 | 1,076 | 1,035 | 1,060 | -28 | -2.6% | 411,600 |
| 2024/05/10 | 1,108 | 1,110 | 1,081 | 1,088 | -4 | -0.4% | 245,900 |
| 2024/05/09 | 1,090 | 1,101 | 1,085 | 1,092 | +2 | +0.2% | 156,400 |
| 2024/05/08 | 1,087 | 1,109 | 1,078 | 1,090 | -1 | -0.1% | 237,400 |
| 2024/05/07 | 1,059 | 1,092 | 1,056 | 1,091 | +53 | +5.1% | 318,800 |
| 2024/05/02 | 1,030 | 1,070 | 1,025 | 1,038 | +8 | +0.8% | 249,600 |
| 2024/05/01 | 1,040 | 1,051 | 1,027 | 1,030 | -19 | -1.8% | 151,800 |
| 2024/04/30 | 1,056 | 1,057 | 1,036 | 1,049 | +6 | +0.6% | 166,700 |
| 2024/04/26 | 1,030 | 1,043 | 1,013 | 1,043 | +13 | +1.3% | 246,500 |
| 2024/04/25 | 1,044 | 1,049 | 1,024 | 1,030 | -17 | -1.6% | 311,500 |
| 2024/04/24 | 1,068 | 1,077 | 1,046 | 1,047 | -6 | -0.6% | 326,400 |
| 2024/04/23 | 1,045 | 1,077 | 1,045 | 1,053 | +17 | +1.6% | 285,300 |
| 2024/04/22 | 1,034 | 1,040 | 1,022 | 1,036 | +13 | +1.3% | 191,600 |
| 2024/04/19 | 1,089 | 1,089 | 1,023 | 1,023 | -71 | -6.5% | 375,600 |
| 2024/04/18 | 1,035 | 1,107 | 1,035 | 1,094 | +55 | +5.3% | 341,300 |
| 2024/04/17 | 1,043 | 1,054 | 1,031 | 1,039 | +8 | +0.8% | 189,100 |
| 2024/04/16 | 1,035 | 1,050 | 1,011 | 1,031 | -21 | -2% | 284,700 |
| 2024/04/15 | 1,025 | 1,058 | 1,011 | 1,052 | +4 | +0.4% | 380,000 |
| 2024/04/12 | 1,055 | 1,074 | 1,048 | 1,048 | -12 | -1.1% | 264,900 |
| 2024/04/11 | 1,062 | 1,069 | 1,053 | 1,060 | -18 | -1.7% | 297,200 |
| 2024/04/10 | 1,105 | 1,114 | 1,070 | 1,078 | -33 | -3% | 406,600 |
| 2024/04/09 | 1,127 | 1,128 | 1,100 | 1,111 | -16 | -1.4% | 264,400 |
| 2024/04/08 | 1,131 | 1,135 | 1,112 | 1,127 | +2 | +0.2% | 200,900 |
| 2024/04/05 | 1,106 | 1,136 | 1,102 | 1,125 | -3 | -0.3% | 228,100 |
| 2024/04/04 | 1,118 | 1,147 | 1,118 | 1,128 | +10 | +0.9% | 222,400 |
| 2024/04/03 | 1,125 | 1,132 | 1,106 | 1,118 | -35 | -3% | 461,400 |
| 2024/04/02 | 1,200 | 1,204 | 1,143 | 1,153 | -71 | -5.8% | 425,200 |
| 2024/04/01 | 1,253 | 1,257 | 1,221 | 1,224 | -17 | -1.4% | 247,200 |
| 2024/03/29 | 1,167 | 1,249 | 1,167 | 1,241 | +74 | +6.3% | 433,500 |
| 2024/03/28 | 1,189 | 1,193 | 1,161 | 1,167 | -45 | -3.7% | 268,200 |
| 2024/03/27 | 1,209 | 1,218 | 1,192 | 1,212 | -4 | -0.3% | 200,900 |
| 2024/03/26 | 1,250 | 1,255 | 1,216 | 1,216 | -26 | -2.1% | 243,100 |
| 2024/03/25 | 1,236 | 1,259 | 1,233 | 1,242 | -14 | -1.1% | 268,900 |
| 2024/03/22 | 1,250 | 1,260 | 1,221 | 1,256 | +6 | +0.5% | 426,600 |
| 2024/03/21 | 1,205 | 1,268 | 1,194 | 1,250 | +81 | +6.9% | 912,800 |
| 2024/03/19 | 1,163 | 1,179 | 1,143 | 1,169 | -3 | -0.3% | 368,500 |
| 2024/03/18 | 1,158 | 1,182 | 1,136 | 1,172 | +34 | +3% | 555,200 |
| 2024/03/15 | 1,116 | 1,153 | 1,111 | 1,138 | +12 | +1.1% | 405,400 |
| 2024/03/14 | 1,121 | 1,147 | 1,114 | 1,126 | +4 | +0.4% | 229,100 |
| 2024/03/13 | 1,142 | 1,162 | 1,120 | 1,122 | -17 | -1.5% | 500,900 |
| 2024/03/12 | 1,060 | 1,168 | 1,051 | 1,139 | +63 | +5.9% | 652,800 |
| 2024/03/11 | 1,085 | 1,098 | 1,054 | 1,076 | -17 | -1.6% | 346,900 |
| 2024/03/08 | 1,094 | 1,114 | 1,085 | 1,093 | -7 | -0.6% | 305,100 |
| 2024/03/07 | 1,154 | 1,158 | 1,100 | 1,100 | -45 | -3.9% | 502,200 |
| 2024/03/06 | 1,112 | 1,163 | 1,105 | 1,145 | +18 | +1.6% | 458,300 |
| 2024/03/05 | 1,145 | 1,145 | 1,103 | 1,127 | +3 | +0.3% | 338,800 |
1～
50
件表示中 / 2978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 | 121,300円 | +7.7% | +18.6% | 1.36% | 24.23倍 | 6.87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 |
| エムティーアイ | 73,200円 | +0.8% | +391.3% | 2.19% | 22.97倍 | 2.68倍 |
|
「ｍｕｓｉｃ．ｊｐ」等コンテンツ配信が主。医療機関・自治体向けのヘルスケアＤＸが成長中 |
| 都築電 | 221,900円 | -17.5% | -3.6% | 4.10% | 9.75倍 | 0.99倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| 学研ＨＤ | 98,900円 | +12.7% | +1.9% | 2.53% | 15.46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 |
| ピーシーエー | 195,500円 | +9.9% | +2.0% | 4.25% | 23.65倍 | 2.10倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
市場注目の銘柄
チャート関連のコラム
