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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,338 | 1,359 | 1,316 | 1,330 | -12 | -0.9% | 264,200 |
| 2017/12/05 | 1,365 | 1,381 | 1,329 | 1,342 | -28 | -2% | 235,800 |
| 2017/12/04 | 1,385 | 1,412 | 1,370 | 1,370 | -15 | -1.1% | 172,900 |
| 2017/12/01 | 1,408 | 1,421 | 1,381 | 1,385 | -14 | -1% | 182,300 |
| 2017/11/30 | 1,397 | 1,419 | 1,371 | 1,399 | -6 | -0.4% | 297,800 |
| 2017/11/29 | 1,465 | 1,470 | 1,391 | 1,405 | -70 | -4.7% | 442,200 |
| 2017/11/28 | 1,515 | 1,515 | 1,467 | 1,475 | -32 | -2.1% | 275,600 |
| 2017/11/27 | 1,514 | 1,523 | 1,464 | 1,507 | -7 | -0.5% | 423,800 |
| 2017/11/24 | 1,464 | 1,537 | 1,459 | 1,514 | +42 | +2.9% | 556,000 |
| 2017/11/22 | 1,425 | 1,508 | 1,413 | 1,472 | +56 | +4% | 736,700 |
| 2017/11/21 | 1,388 | 1,416 | 1,368 | 1,416 | +43 | +3.1% | 251,800 |
| 2017/11/20 | 1,386 | 1,416 | 1,365 | 1,373 | -36 | -2.6% | 231,500 |
| 2017/11/17 | 1,389 | 1,430 | 1,365 | 1,409 | +49 | +3.6% | 534,900 |
| 2017/11/16 | 1,370 | 1,385 | 1,337 | 1,360 | +20 | +1.5% | 257,100 |
| 2017/11/15 | 1,458 | 1,473 | 1,336 | 1,340 | +2 | +0.1% | 1,513,900 |
| 2017/11/14 | 1,321 | 1,344 | 1,316 | 1,338 | -3 | -0.2% | 202,400 |
| 2017/11/13 | 1,338 | 1,341 | 1,323 | 1,341 | +2 | +0.1% | 93,500 |
| 2017/11/10 | 1,312 | 1,345 | 1,312 | 1,339 | +9 | +0.7% | 114,300 |
| 2017/11/09 | 1,355 | 1,375 | 1,314 | 1,330 | -24 | -1.8% | 249,400 |
| 2017/11/08 | 1,349 | 1,405 | 1,336 | 1,354 | +14 | +1% | 355,400 |
| 2017/11/07 | 1,341 | 1,351 | 1,335 | 1,340 | -4 | -0.3% | 93,600 |
| 2017/11/06 | 1,363 | 1,363 | 1,328 | 1,344 | +8 | +0.6% | 131,300 |
| 2017/11/02 | 1,350 | 1,363 | 1,334 | 1,336 | -15 | -1.1% | 141,000 |
| 2017/11/01 | 1,350 | 1,381 | 1,347 | 1,351 | -5 | -0.4% | 180,100 |
| 2017/10/31 | 1,360 | 1,369 | 1,327 | 1,356 | +1 | +0.1% | 203,200 |
| 2017/10/30 | 1,441 | 1,450 | 1,344 | 1,355 | -84 | -5.8% | 595,900 |
| 2017/10/27 | 1,378 | 1,463 | 1,375 | 1,439 | +70 | +5.1% | 612,300 |
| 2017/10/26 | 1,330 | 1,382 | 1,315 | 1,369 | +45 | +3.4% | 306,300 |
| 2017/10/25 | 1,341 | 1,350 | 1,317 | 1,324 | -25 | -1.9% | 163,200 |
| 2017/10/24 | 1,334 | 1,349 | 1,318 | 1,349 | +1 | +0.1% | 142,800 |
| 2017/10/23 | 1,311 | 1,352 | 1,308 | 1,348 | +38 | +2.9% | 223,700 |
| 2017/10/20 | 1,312 | 1,328 | 1,304 | 1,310 | -2 | -0.2% | 138,300 |
| 2017/10/19 | 1,325 | 1,337 | 1,303 | 1,312 | -16 | -1.2% | 147,600 |
| 2017/10/18 | 1,313 | 1,342 | 1,311 | 1,328 | +12 | +0.9% | 152,000 |
| 2017/10/17 | 1,312 | 1,337 | 1,302 | 1,316 | +5 | +0.4% | 137,600 |
| 2017/10/16 | 1,336 | 1,339 | 1,308 | 1,311 | -25 | -1.9% | 197,500 |
| 2017/10/13 | 1,342 | 1,361 | 1,321 | 1,336 | -10 | -0.7% | 206,000 |
| 2017/10/12 | 1,337 | 1,378 | 1,326 | 1,346 | +14 | +1.1% | 260,000 |
| 2017/10/11 | 1,342 | 1,353 | 1,323 | 1,332 | -24 | -1.8% | 152,800 |
| 2017/10/10 | 1,325 | 1,356 | 1,318 | 1,356 | +34 | +2.6% | 244,200 |
| 2017/10/06 | 1,338 | 1,349 | 1,313 | 1,322 | -32 | -2.4% | 344,000 |
| 2017/10/05 | 1,376 | 1,440 | 1,333 | 1,354 | -12 | -0.9% | 540,600 |
| 2017/10/04 | 1,376 | 1,386 | 1,360 | 1,366 | -10 | -0.7% | 141,800 |
| 2017/10/03 | 1,384 | 1,395 | 1,368 | 1,376 | -9 | -0.6% | 128,100 |
| 2017/10/02 | 1,382 | 1,405 | 1,370 | 1,385 | +13 | +0.9% | 134,600 |
| 2017/09/29 | 1,390 | 1,418 | 1,367 | 1,372 | -13 | -0.9% | 166,300 |
| 2017/09/28 | 1,387 | 1,414 | 1,373 | 1,385 | +6 | +0.4% | 168,900 |
| 2017/09/27 | 1,360 | 1,406 | 1,360 | 1,379 | +8 | +0.6% | 125,000 |
| 2017/09/26 | 1,378 | 1,387 | 1,361 | 1,371 | -14 | -1% | 108,000 |
| 2017/09/25 | 1,400 | 1,437 | 1,378 | 1,385 | +2 | +0.1% | 176,100 |
1701～
1750
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
