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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
651～
700
件表示中 / 3286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 | 233,200円 | +8.6% | +14.3% | 0.86% | 33.12倍 | 10.74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 |
| チェンジＨＤ | 122,300円 | +18.6% | +3.8% | 1.88% | 10.77倍 | 2.06倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| シーイーシー | 235,100円 | +7.6% | +0.2% | 2.76% | 14.97倍 | 1.82倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| グリーＨＤ | 45,900円 | +17.8% | +107.4% | 3.27% | 15.03倍 | 0.85倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| 三菱総研 | 495,000円 | +5.8% | -7.9% | 3.23% | 19.01倍 | 1.09倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
