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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 1,151 | 1,183 | 1,138 | 1,180 | +23 | +2% | 404,100 |
| 2022/06/14 | 1,138 | 1,166 | 1,108 | 1,157 | -8 | -0.7% | 652,900 |
| 2022/06/13 | 1,207 | 1,215 | 1,143 | 1,165 | -85 | -6.8% | 808,600 |
| 2022/06/10 | 1,266 | 1,266 | 1,225 | 1,250 | -24 | -1.9% | 375,800 |
| 2022/06/09 | 1,249 | 1,293 | 1,224 | 1,274 | +24 | +1.9% | 372,700 |
| 2022/06/08 | 1,318 | 1,318 | 1,242 | 1,250 | -50 | -3.8% | 559,900 |
| 2022/06/07 | 1,327 | 1,330 | 1,261 | 1,300 | -35 | -2.6% | 434,100 |
| 2022/06/06 | 1,321 | 1,349 | 1,300 | 1,335 | -1 | -0.1% | 565,700 |
| 2022/06/03 | 1,308 | 1,372 | 1,308 | 1,336 | +70 | +5.5% | 991,400 |
| 2022/06/02 | 1,255 | 1,277 | 1,244 | 1,266 | +18 | +1.4% | 709,500 |
| 2022/06/01 | 1,207 | 1,252 | 1,188 | 1,248 | +53 | +4.4% | 709,400 |
| 2022/05/31 | 1,185 | 1,228 | 1,166 | 1,195 | +18 | +1.5% | 586,800 |
| 2022/05/30 | 1,201 | 1,202 | 1,156 | 1,177 | -4 | -0.3% | 620,900 |
| 2022/05/27 | 1,200 | 1,203 | 1,130 | 1,181 | -4 | -0.3% | 1,009,200 |
| 2022/05/26 | 1,124 | 1,220 | 1,120 | 1,185 | +91 | +8.3% | 1,636,500 |
| 2022/05/25 | 1,084 | 1,103 | 1,032 | 1,094 | -15 | -1.4% | 504,300 |
| 2022/05/24 | 1,074 | 1,129 | 1,065 | 1,109 | +34 | +3.2% | 653,300 |
| 2022/05/23 | 1,048 | 1,079 | 1,041 | 1,075 | +31 | +3% | 453,400 |
| 2022/05/20 | 1,063 | 1,064 | 1,013 | 1,044 | -29 | -2.7% | 555,300 |
| 2022/05/19 | 1,053 | 1,105 | 1,040 | 1,073 | -30 | -2.7% | 544,500 |
| 2022/05/18 | 1,075 | 1,125 | 1,072 | 1,103 | +58 | +5.6% | 691,600 |
751～
800
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
