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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,293 | 1,314 | 1,267 | 1,270 | -36 | -2.8% | 383,700 |
| 2023/01/24 | 1,325 | 1,332 | 1,295 | 1,306 | +1 | +0.1% | 198,300 |
| 2023/01/23 | 1,314 | 1,332 | 1,295 | 1,305 | +21 | +1.6% | 267,800 |
| 2023/01/20 | 1,257 | 1,292 | 1,255 | 1,284 | +20 | +1.6% | 230,400 |
| 2023/01/19 | 1,254 | 1,289 | 1,247 | 1,264 | -11 | -0.9% | 245,400 |
| 2023/01/18 | 1,229 | 1,279 | 1,229 | 1,275 | +48 | +3.9% | 309,200 |
| 2023/01/17 | 1,246 | 1,271 | 1,218 | 1,227 | -16 | -1.3% | 397,800 |
| 2023/01/16 | 1,283 | 1,306 | 1,235 | 1,243 | -70 | -5.3% | 629,400 |
| 2023/01/13 | 1,331 | 1,362 | 1,303 | 1,313 | -37 | -2.7% | 426,200 |
| 2023/01/12 | 1,385 | 1,396 | 1,348 | 1,350 | -28 | -2% | 245,300 |
| 2023/01/11 | 1,393 | 1,409 | 1,358 | 1,378 | -13 | -0.9% | 349,800 |
| 2023/01/10 | 1,359 | 1,404 | 1,358 | 1,391 | +55 | +4.1% | 350,400 |
| 2023/01/06 | 1,348 | 1,351 | 1,314 | 1,336 | -48 | -3.5% | 506,900 |
| 2023/01/05 | 1,358 | 1,405 | 1,358 | 1,384 | +26 | +1.9% | 323,900 |
| 2023/01/04 | 1,405 | 1,414 | 1,350 | 1,358 | -77 | -5.4% | 375,100 |
| 2022/12/30 | 1,390 | 1,449 | 1,390 | 1,435 | +56 | +4.1% | 451,800 |
| 2022/12/29 | 1,327 | 1,386 | 1,322 | 1,379 | +22 | +1.6% | 315,900 |
| 2022/12/28 | 1,329 | 1,359 | 1,309 | 1,357 | -2 | -0.1% | 260,900 |
| 2022/12/27 | 1,294 | 1,363 | 1,283 | 1,359 | +86 | +6.8% | 443,800 |
| 2022/12/26 | 1,258 | 1,279 | 1,250 | 1,273 | -5 | -0.4% | 267,300 |
| 2022/12/23 | 1,281 | 1,305 | 1,272 | 1,278 | -41 | -3.1% | 303,400 |
| 2022/12/22 | 1,296 | 1,338 | 1,295 | 1,319 | +29 | +2.2% | 407,500 |
| 2022/12/21 | 1,266 | 1,311 | 1,250 | 1,290 | +34 | +2.7% | 595,700 |
| 2022/12/20 | 1,331 | 1,337 | 1,231 | 1,256 | -103 | -7.6% | 971,300 |
| 2022/12/19 | 1,313 | 1,370 | 1,313 | 1,359 | +24 | +1.8% | 417,700 |
| 2022/12/16 | 1,308 | 1,355 | 1,297 | 1,335 | -13 | -1% | 638,300 |
| 2022/12/15 | 1,351 | 1,361 | 1,332 | 1,348 | -3 | -0.2% | 401,700 |
| 2022/12/14 | 1,324 | 1,360 | 1,318 | 1,351 | +46 | +3.5% | 504,500 |
| 2022/12/13 | 1,318 | 1,326 | 1,281 | 1,305 | +8 | +0.6% | 345,000 |
| 2022/12/12 | 1,260 | 1,314 | 1,242 | 1,297 | +21 | +1.6% | 534,900 |
| 2022/12/09 | 1,276 | 1,292 | 1,262 | 1,276 | +13 | +1% | 447,000 |
| 2022/12/08 | 1,238 | 1,265 | 1,235 | 1,263 | +23 | +1.9% | 479,300 |
| 2022/12/07 | 1,241 | 1,256 | 1,220 | 1,240 | -25 | -2% | 1,063,300 |
| 2022/12/06 | 1,315 | 1,323 | 1,247 | 1,265 | -65 | -4.9% | 980,900 |
| 2022/12/05 | 1,341 | 1,377 | 1,304 | 1,330 | -41 | -3% | 735,500 |
| 2022/12/02 | 1,375 | 1,384 | 1,347 | 1,371 | -20 | -1.4% | 431,300 |
| 2022/12/01 | 1,404 | 1,425 | 1,375 | 1,391 | +37 | +2.7% | 629,600 |
| 2022/11/30 | 1,387 | 1,390 | 1,344 | 1,354 | -49 | -3.5% | 536,900 |
| 2022/11/29 | 1,418 | 1,444 | 1,398 | 1,403 | -16 | -1.1% | 428,400 |
| 2022/11/28 | 1,439 | 1,443 | 1,395 | 1,419 | -50 | -3.4% | 591,100 |
| 2022/11/25 | 1,451 | 1,492 | 1,434 | 1,469 | +30 | +2.1% | 790,000 |
| 2022/11/24 | 1,350 | 1,475 | 1,350 | 1,439 | +110 | +8.3% | 1,452,600 |
| 2022/11/22 | 1,370 | 1,392 | 1,328 | 1,329 | -38 | -2.8% | 570,600 |
| 2022/11/21 | 1,366 | 1,381 | 1,325 | 1,367 | -29 | -2.1% | 846,400 |
| 2022/11/18 | 1,336 | 1,423 | 1,323 | 1,396 | +30 | +2.2% | 1,000,200 |
| 2022/11/17 | 1,325 | 1,395 | 1,322 | 1,366 | +70 | +5.4% | 1,245,500 |
| 2022/11/16 | 1,300 | 1,328 | 1,270 | 1,296 | +16 | +1.3% | 1,395,400 |
| 2022/11/15 | 1,252 | 1,282 | 1,192 | 1,280 | -142 | -10% | 1,899,200 |
| 2022/11/14 | 1,417 | 1,446 | 1,382 | 1,422 | +15 | +1.1% | 1,297,300 |
| 2022/11/11 | 1,392 | 1,413 | 1,375 | 1,407 | +71 | +5.3% | 749,000 |
451～
500
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
