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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,209 | 1,250 | 1,188 | 1,248 | -33 | -2.6% | 483,400 |
| 2024/09/06 | 1,260 | 1,283 | 1,241 | 1,281 | +47 | +3.8% | 393,800 |
| 2024/09/05 | 1,215 | 1,280 | 1,214 | 1,234 | -34 | -2.7% | 433,500 |
| 2024/09/04 | 1,310 | 1,321 | 1,261 | 1,268 | -96 | -7% | 720,900 |
| 2024/09/03 | 1,313 | 1,386 | 1,302 | 1,364 | +97 | +7.7% | 732,700 |
| 2024/09/02 | 1,280 | 1,296 | 1,250 | 1,267 | -5 | -0.4% | 247,600 |
| 2024/08/30 | 1,261 | 1,272 | 1,250 | 1,272 | +19 | +1.5% | 201,800 |
| 2024/08/29 | 1,251 | 1,269 | 1,240 | 1,253 | +17 | +1.4% | 333,200 |
| 2024/08/28 | 1,266 | 1,269 | 1,211 | 1,236 | -38 | -3% | 415,100 |
| 2024/08/27 | 1,273 | 1,311 | 1,268 | 1,274 | -10 | -0.8% | 412,400 |
| 2024/08/26 | 1,255 | 1,291 | 1,240 | 1,284 | +49 | +4% | 514,300 |
| 2024/08/23 | 1,208 | 1,248 | 1,186 | 1,235 | +30 | +2.5% | 461,100 |
| 2024/08/22 | 1,181 | 1,223 | 1,170 | 1,205 | +18 | +1.5% | 440,800 |
| 2024/08/21 | 1,184 | 1,215 | 1,177 | 1,187 | -27 | -2.2% | 462,000 |
| 2024/08/20 | 1,195 | 1,236 | 1,188 | 1,214 | +59 | +5.1% | 626,500 |
| 2024/08/19 | 1,180 | 1,195 | 1,143 | 1,155 | -22 | -1.9% | 942,000 |
| 2024/08/16 | 1,110 | 1,180 | 1,087 | 1,177 | +114 | +10.7% | 1,240,700 |
| 2024/08/15 | 1,013 | 1,084 | 1,011 | 1,063 | -113 | -9.6% | 1,495,600 |
| 2024/08/14 | 1,199 | 1,200 | 1,134 | 1,176 | -11 | -0.9% | 634,900 |
| 2024/08/13 | 1,165 | 1,189 | 1,139 | 1,187 | +22 | +1.9% | 442,800 |
| 2024/08/09 | 1,182 | 1,198 | 1,148 | 1,165 | +13 | +1.1% | 283,300 |
| 2024/08/08 | 1,148 | 1,180 | 1,128 | 1,152 | -7 | -0.6% | 291,300 |
| 2024/08/07 | 1,111 | 1,213 | 1,111 | 1,159 | +18 | +1.6% | 553,700 |
| 2024/08/06 | 1,141 | 1,141 | 1,123 | 1,141 | +150 | +15.1% | 150,700 |
| 2024/08/05 | 1,106 | 1,115 | 977 | 991 | -205 | -17.1% | 765,200 |
| 2024/08/02 | 1,230 | 1,237 | 1,196 | 1,196 | -86 | -6.7% | 359,700 |
| 2024/08/01 | 1,328 | 1,332 | 1,267 | 1,282 | -46 | -3.5% | 314,400 |
| 2024/07/31 | 1,369 | 1,369 | 1,306 | 1,328 | -45 | -3.3% | 291,400 |
| 2024/07/30 | 1,368 | 1,377 | 1,357 | 1,373 | +5 | +0.4% | 141,600 |
| 2024/07/29 | 1,365 | 1,375 | 1,349 | 1,368 | +26 | +1.9% | 116,300 |
| 2024/07/26 | 1,350 | 1,365 | 1,335 | 1,342 | -11 | -0.8% | 153,800 |
| 2024/07/25 | 1,368 | 1,381 | 1,346 | 1,353 | -39 | -2.8% | 225,200 |
| 2024/07/24 | 1,359 | 1,407 | 1,359 | 1,392 | +33 | +2.4% | 237,100 |
| 2024/07/23 | 1,366 | 1,396 | 1,357 | 1,359 | -6 | -0.4% | 122,500 |
| 2024/07/22 | 1,371 | 1,386 | 1,365 | 1,365 | -11 | -0.8% | 131,900 |
| 2024/07/19 | 1,407 | 1,413 | 1,360 | 1,376 | -33 | -2.3% | 174,600 |
| 2024/07/18 | 1,414 | 1,443 | 1,407 | 1,409 | -14 | -1% | 187,400 |
| 2024/07/17 | 1,420 | 1,436 | 1,406 | 1,423 | +27 | +1.9% | 210,700 |
| 2024/07/16 | 1,418 | 1,443 | 1,393 | 1,396 | -21 | -1.5% | 210,600 |
| 2024/07/12 | 1,340 | 1,428 | 1,340 | 1,417 | +85 | +6.4% | 469,000 |
| 2024/07/11 | 1,379 | 1,379 | 1,328 | 1,332 | -28 | -2.1% | 287,800 |
| 2024/07/10 | 1,371 | 1,378 | 1,324 | 1,360 | -24 | -1.7% | 321,600 |
| 2024/07/09 | 1,379 | 1,415 | 1,373 | 1,384 | +8 | +0.6% | 205,500 |
| 2024/07/08 | 1,395 | 1,395 | 1,356 | 1,376 | -15 | -1.1% | 213,800 |
| 2024/07/05 | 1,411 | 1,418 | 1,381 | 1,391 | -20 | -1.4% | 199,200 |
| 2024/07/04 | 1,426 | 1,437 | 1,399 | 1,411 | -9 | -0.6% | 274,400 |
| 2024/07/03 | 1,404 | 1,422 | 1,398 | 1,420 | +16 | +1.1% | 220,700 |
| 2024/07/02 | 1,424 | 1,448 | 1,394 | 1,404 | -36 | -2.5% | 430,400 |
| 2024/07/01 | 1,458 | 1,469 | 1,428 | 1,440 | ±0 | ±0% | 243,800 |
| 2024/06/28 | 1,454 | 1,463 | 1,424 | 1,440 | -11 | -0.8% | 321,300 |
51～
100
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
