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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,504 | 1,524 | 1,478 | 1,495 | -2 | -0.1% | 703,800 |
| 2022/08/25 | 1,396 | 1,523 | 1,395 | 1,497 | +116 | +8.4% | 1,501,800 |
| 2022/08/24 | 1,390 | 1,390 | 1,342 | 1,381 | -39 | -2.7% | 924,200 |
| 2022/08/23 | 1,408 | 1,437 | 1,377 | 1,420 | +30 | +2.2% | 753,400 |
| 2022/08/22 | 1,415 | 1,429 | 1,353 | 1,390 | -55 | -3.8% | 1,293,800 |
| 2022/08/19 | 1,595 | 1,601 | 1,445 | 1,445 | -123 | -7.8% | 1,407,900 |
| 2022/08/18 | 1,493 | 1,575 | 1,483 | 1,568 | +62 | +4.1% | 778,700 |
| 2022/08/17 | 1,430 | 1,516 | 1,410 | 1,506 | +88 | +6.2% | 771,500 |
| 2022/08/16 | 1,455 | 1,460 | 1,393 | 1,418 | -57 | -3.9% | 748,000 |
| 2022/08/15 | 1,547 | 1,547 | 1,390 | 1,475 | -2 | -0.1% | 1,176,000 |
| 2022/08/12 | 1,444 | 1,495 | 1,434 | 1,477 | +48 | +3.4% | 464,600 |
| 2022/08/10 | 1,472 | 1,472 | 1,418 | 1,429 | -56 | -3.8% | 398,300 |
| 2022/08/09 | 1,455 | 1,513 | 1,448 | 1,485 | +24 | +1.6% | 311,500 |
| 2022/08/08 | 1,475 | 1,492 | 1,453 | 1,461 | -31 | -2.1% | 361,900 |
| 2022/08/05 | 1,492 | 1,494 | 1,455 | 1,492 | -15 | -1% | 438,100 |
| 2022/08/04 | 1,525 | 1,533 | 1,486 | 1,507 | +3 | +0.2% | 244,700 |
| 2022/08/03 | 1,535 | 1,545 | 1,480 | 1,504 | -35 | -2.3% | 616,600 |
| 2022/08/02 | 1,578 | 1,582 | 1,539 | 1,539 | -39 | -2.5% | 330,800 |
| 2022/08/01 | 1,535 | 1,592 | 1,510 | 1,578 | +42 | +2.7% | 483,500 |
| 2022/07/29 | 1,498 | 1,574 | 1,465 | 1,536 | +34 | +2.3% | 847,700 |
| 2022/07/28 | 1,506 | 1,510 | 1,457 | 1,502 | +17 | +1.1% | 447,300 |
| 2022/07/27 | 1,490 | 1,523 | 1,471 | 1,485 | -11 | -0.7% | 336,600 |
| 2022/07/26 | 1,442 | 1,511 | 1,412 | 1,496 | +45 | +3.1% | 735,200 |
| 2022/07/25 | 1,420 | 1,460 | 1,404 | 1,451 | +8 | +0.6% | 399,700 |
| 2022/07/22 | 1,440 | 1,470 | 1,416 | 1,443 | +5 | +0.3% | 429,900 |
| 2022/07/21 | 1,437 | 1,456 | 1,427 | 1,438 | +13 | +0.9% | 308,000 |
| 2022/07/20 | 1,402 | 1,457 | 1,388 | 1,425 | +53 | +3.9% | 733,700 |
| 2022/07/19 | 1,376 | 1,387 | 1,355 | 1,372 | +1 | +0.1% | 324,400 |
| 2022/07/15 | 1,393 | 1,420 | 1,361 | 1,371 | -18 | -1.3% | 483,500 |
| 2022/07/14 | 1,355 | 1,389 | 1,347 | 1,389 | +42 | +3.1% | 323,800 |
| 2022/07/13 | 1,364 | 1,370 | 1,307 | 1,347 | -35 | -2.5% | 708,000 |
| 2022/07/12 | 1,373 | 1,394 | 1,334 | 1,382 | +20 | +1.5% | 576,700 |
| 2022/07/11 | 1,348 | 1,409 | 1,348 | 1,362 | +35 | +2.6% | 555,500 |
| 2022/07/08 | 1,317 | 1,367 | 1,314 | 1,327 | +26 | +2% | 505,400 |
| 2022/07/07 | 1,290 | 1,320 | 1,262 | 1,301 | +30 | +2.4% | 418,100 |
| 2022/07/06 | 1,315 | 1,325 | 1,253 | 1,271 | -38 | -2.9% | 438,200 |
| 2022/07/05 | 1,242 | 1,313 | 1,240 | 1,309 | +95 | +7.8% | 540,600 |
| 2022/07/04 | 1,205 | 1,228 | 1,177 | 1,214 | +9 | +0.7% | 265,700 |
| 2022/07/01 | 1,242 | 1,282 | 1,198 | 1,205 | -37 | -3% | 390,800 |
| 2022/06/30 | 1,223 | 1,251 | 1,193 | 1,242 | +18 | +1.5% | 511,900 |
| 2022/06/29 | 1,211 | 1,231 | 1,192 | 1,224 | -13 | -1.1% | 458,000 |
| 2022/06/28 | 1,205 | 1,244 | 1,192 | 1,237 | +9 | +0.7% | 609,900 |
| 2022/06/27 | 1,370 | 1,370 | 1,220 | 1,228 | -112 | -8.4% | 1,196,400 |
| 2022/06/24 | 1,280 | 1,350 | 1,280 | 1,340 | +76 | +6% | 542,000 |
| 2022/06/23 | 1,280 | 1,287 | 1,252 | 1,264 | -6 | -0.5% | 295,900 |
| 2022/06/22 | 1,277 | 1,280 | 1,216 | 1,270 | -26 | -2% | 550,200 |
| 2022/06/21 | 1,285 | 1,317 | 1,268 | 1,296 | +40 | +3.2% | 499,200 |
| 2022/06/20 | 1,276 | 1,285 | 1,233 | 1,256 | +25 | +2% | 590,600 |
| 2022/06/17 | 1,203 | 1,248 | 1,196 | 1,231 | -2 | -0.2% | 605,600 |
| 2022/06/16 | 1,205 | 1,266 | 1,194 | 1,233 | +53 | +4.5% | 672,300 |
551～
600
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
