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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,353 | 1,360 | 1,315 | 1,336 | -44 | -3.2% | 884,000 |
| 2022/11/09 | 1,404 | 1,444 | 1,373 | 1,380 | -9 | -0.6% | 683,700 |
| 2022/11/08 | 1,399 | 1,428 | 1,382 | 1,389 | -35 | -2.5% | 570,500 |
| 2022/11/07 | 1,402 | 1,429 | 1,382 | 1,424 | +26 | +1.9% | 587,800 |
| 2022/11/04 | 1,425 | 1,435 | 1,392 | 1,398 | -52 | -3.6% | 635,100 |
| 2022/11/02 | 1,500 | 1,506 | 1,432 | 1,450 | -68 | -4.5% | 800,800 |
| 2022/11/01 | 1,573 | 1,573 | 1,501 | 1,518 | -56 | -3.6% | 551,600 |
| 2022/10/31 | 1,580 | 1,588 | 1,540 | 1,574 | +8 | +0.5% | 472,900 |
| 2022/10/28 | 1,550 | 1,576 | 1,542 | 1,566 | -24 | -1.5% | 583,800 |
| 2022/10/27 | 1,577 | 1,619 | 1,546 | 1,590 | +11 | +0.7% | 611,300 |
| 2022/10/26 | 1,560 | 1,603 | 1,560 | 1,579 | +40 | +2.6% | 459,100 |
| 2022/10/25 | 1,539 | 1,554 | 1,511 | 1,539 | -3 | -0.2% | 536,000 |
| 2022/10/24 | 1,539 | 1,606 | 1,539 | 1,542 | +29 | +1.9% | 618,600 |
| 2022/10/21 | 1,535 | 1,547 | 1,494 | 1,513 | -23 | -1.5% | 439,100 |
| 2022/10/20 | 1,534 | 1,553 | 1,509 | 1,536 | -38 | -2.4% | 774,700 |
| 2022/10/19 | 1,626 | 1,627 | 1,555 | 1,574 | -38 | -2.4% | 667,600 |
| 2022/10/18 | 1,640 | 1,650 | 1,610 | 1,612 | +22 | +1.4% | 565,800 |
| 2022/10/17 | 1,616 | 1,616 | 1,563 | 1,590 | -64 | -3.9% | 663,700 |
| 2022/10/14 | 1,693 | 1,695 | 1,654 | 1,654 | -2 | -0.1% | 431,400 |
| 2022/10/13 | 1,699 | 1,713 | 1,642 | 1,656 | -36 | -2.1% | 578,500 |
| 2022/10/12 | 1,655 | 1,717 | 1,652 | 1,692 | +2 | +0.1% | 752,300 |
| 2022/10/11 | 1,615 | 1,705 | 1,602 | 1,690 | +35 | +2.1% | 924,400 |
| 2022/10/07 | 1,666 | 1,708 | 1,648 | 1,655 | -45 | -2.6% | 801,800 |
| 2022/10/06 | 1,658 | 1,757 | 1,654 | 1,700 | +58 | +3.5% | 1,072,600 |
| 2022/10/05 | 1,691 | 1,710 | 1,587 | 1,642 | -49 | -2.9% | 1,046,900 |
| 2022/10/04 | 1,590 | 1,715 | 1,590 | 1,691 | +127 | +8.1% | 1,413,400 |
| 2022/10/03 | 1,508 | 1,572 | 1,482 | 1,564 | +36 | +2.4% | 1,009,200 |
| 2022/09/30 | 1,591 | 1,613 | 1,528 | 1,528 | -44 | -2.8% | 1,106,300 |
| 2022/09/29 | 1,530 | 1,584 | 1,493 | 1,572 | +86 | +5.8% | 1,370,600 |
| 2022/09/28 | 1,426 | 1,495 | 1,415 | 1,486 | +36 | +2.5% | 1,117,400 |
| 2022/09/27 | 1,453 | 1,462 | 1,422 | 1,450 | +25 | +1.8% | 755,600 |
| 2022/09/26 | 1,509 | 1,515 | 1,421 | 1,425 | -92 | -6.1% | 840,200 |
| 2022/09/22 | 1,566 | 1,575 | 1,501 | 1,517 | -73 | -4.6% | 1,087,500 |
| 2022/09/21 | 1,649 | 1,649 | 1,547 | 1,590 | -46 | -2.8% | 753,300 |
| 2022/09/20 | 1,667 | 1,730 | 1,617 | 1,636 | +1 | +0.1% | 704,400 |
| 2022/09/16 | 1,699 | 1,718 | 1,624 | 1,635 | -101 | -5.8% | 2,033,000 |
| 2022/09/15 | 1,775 | 1,776 | 1,726 | 1,736 | -60 | -3.3% | 786,700 |
| 2022/09/14 | 1,772 | 1,847 | 1,767 | 1,796 | -49 | -2.7% | 967,000 |
| 2022/09/13 | 1,825 | 1,873 | 1,764 | 1,845 | +28 | +1.5% | 1,181,500 |
| 2022/09/12 | 1,731 | 1,822 | 1,711 | 1,817 | +95 | +5.5% | 1,537,000 |
| 2022/09/09 | 1,635 | 1,744 | 1,634 | 1,722 | +118 | +7.4% | 1,837,200 |
| 2022/09/08 | 1,530 | 1,610 | 1,530 | 1,604 | +104 | +6.9% | 947,400 |
| 2022/09/07 | 1,524 | 1,580 | 1,475 | 1,500 | -24 | -1.6% | 907,700 |
| 2022/09/06 | 1,463 | 1,553 | 1,462 | 1,524 | +79 | +5.5% | 1,047,500 |
| 2022/09/05 | 1,413 | 1,452 | 1,410 | 1,445 | +28 | +2% | 358,100 |
| 2022/09/02 | 1,405 | 1,432 | 1,372 | 1,417 | +5 | +0.4% | 540,700 |
| 2022/09/01 | 1,427 | 1,439 | 1,395 | 1,412 | -45 | -3.1% | 383,900 |
| 2022/08/31 | 1,441 | 1,464 | 1,408 | 1,457 | ±0 | ±0% | 402,900 |
| 2022/08/30 | 1,422 | 1,465 | 1,409 | 1,457 | +33 | +2.3% | 391,500 |
| 2022/08/29 | 1,443 | 1,486 | 1,421 | 1,424 | -71 | -4.7% | 615,800 |
501～
550
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
