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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,242 | 1,284 | 1,241 | 1,274 | +31 | +2.5% | 192,900 |
| 2018/01/24 | 1,253 | 1,261 | 1,237 | 1,243 | -2 | -0.2% | 133,000 |
| 2018/01/23 | 1,243 | 1,249 | 1,232 | 1,245 | +2 | +0.2% | 87,200 |
| 2018/01/22 | 1,264 | 1,264 | 1,224 | 1,243 | -17 | -1.3% | 220,800 |
| 2018/01/19 | 1,262 | 1,277 | 1,257 | 1,260 | -6 | -0.5% | 100,700 |
| 2018/01/18 | 1,283 | 1,293 | 1,253 | 1,266 | -19 | -1.5% | 162,000 |
| 2018/01/17 | 1,288 | 1,295 | 1,277 | 1,285 | -12 | -0.9% | 93,000 |
| 2018/01/16 | 1,299 | 1,306 | 1,285 | 1,297 | -6 | -0.5% | 101,000 |
| 2018/01/15 | 1,306 | 1,306 | 1,291 | 1,303 | -3 | -0.2% | 119,300 |
| 2018/01/12 | 1,302 | 1,319 | 1,298 | 1,306 | -1 | -0.1% | 158,000 |
| 2018/01/11 | 1,313 | 1,324 | 1,300 | 1,307 | -18 | -1.4% | 136,000 |
| 2018/01/10 | 1,294 | 1,325 | 1,285 | 1,325 | +30 | +2.3% | 193,500 |
| 2018/01/09 | 1,285 | 1,369 | 1,269 | 1,295 | +13 | +1% | 1,114,200 |
| 2018/01/05 | 1,287 | 1,300 | 1,275 | 1,282 | -12 | -0.9% | 99,400 |
| 2018/01/04 | 1,307 | 1,309 | 1,287 | 1,294 | +3 | +0.2% | 72,300 |
| 2017/12/29 | 1,288 | 1,296 | 1,267 | 1,291 | +3 | +0.2% | 116,600 |
| 2017/12/28 | 1,303 | 1,355 | 1,285 | 1,288 | -8 | -0.6% | 317,400 |
| 2017/12/27 | 1,251 | 1,305 | 1,240 | 1,296 | +40 | +3.2% | 184,300 |
| 2017/12/26 | 1,311 | 1,320 | 1,255 | 1,256 | -58 | -4.4% | 360,400 |
| 2017/12/25 | 1,338 | 1,342 | 1,314 | 1,314 | -21 | -1.6% | 159,500 |
| 2017/12/22 | 1,340 | 1,344 | 1,332 | 1,335 | -15 | -1.1% | 121,600 |
| 2017/12/21 | 1,334 | 1,362 | 1,329 | 1,350 | +19 | +1.4% | 171,100 |
| 2017/12/20 | 1,371 | 1,371 | 1,331 | 1,331 | -40 | -2.9% | 159,300 |
| 2017/12/19 | 1,375 | 1,387 | 1,361 | 1,371 | +9 | +0.7% | 132,600 |
| 2017/12/18 | 1,393 | 1,393 | 1,356 | 1,362 | -12 | -0.9% | 143,800 |
| 2017/12/15 | 1,365 | 1,394 | 1,359 | 1,374 | +6 | +0.4% | 123,000 |
| 2017/12/14 | 1,357 | 1,410 | 1,357 | 1,368 | +2 | +0.1% | 310,300 |
| 2017/12/13 | 1,358 | 1,376 | 1,349 | 1,366 | +10 | +0.7% | 163,500 |
| 2017/12/12 | 1,380 | 1,411 | 1,353 | 1,356 | -32 | -2.3% | 165,100 |
| 2017/12/11 | 1,353 | 1,394 | 1,353 | 1,388 | +27 | +2% | 146,800 |
| 2017/12/08 | 1,343 | 1,368 | 1,339 | 1,361 | +4 | +0.3% | 156,200 |
| 2017/12/07 | 1,330 | 1,358 | 1,324 | 1,357 | +27 | +2% | 143,500 |
| 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 |
1851～
1900
件表示中 / 3289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 | 249,600円 | +8.6% | +14.3% | 0.80% | 35.45倍 | 11.50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 |
| テクマトリックス | 206,400円 | +12.5% | +18.3% | 1.74% | 16.99倍 | 3.43倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| アルゴグラフ | 458,000円 | +6.0% | +3.8% | 3.49% | 10.43倍 | 1.37倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| チェンジＨＤ | 120,100円 | +18.6% | +3.8% | 1.92% | 10.57倍 | 2.03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 |
| メドレー | 268,200円 | +35.8% | +5.4% | 0.00% | 27.87倍 | 4.78倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
市場注目の銘柄
チャート関連のコラム
