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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 1,445 | 1,468 | 1,435 | 1,451 | -3 | -0.2% | 300,200 |
| 2024/06/26 | 1,425 | 1,457 | 1,425 | 1,454 | +29 | +2% | 377,200 |
| 2024/06/25 | 1,389 | 1,441 | 1,385 | 1,425 | +17 | +1.2% | 328,800 |
| 2024/06/24 | 1,300 | 1,417 | 1,288 | 1,408 | +108 | +8.3% | 737,600 |
| 2024/06/21 | 1,333 | 1,348 | 1,297 | 1,300 | -40 | -3% | 321,200 |
| 2024/06/20 | 1,328 | 1,356 | 1,327 | 1,340 | +1 | +0.1% | 294,800 |
| 2024/06/19 | 1,324 | 1,349 | 1,321 | 1,339 | +15 | +1.1% | 191,000 |
| 2024/06/18 | 1,357 | 1,357 | 1,314 | 1,324 | -16 | -1.2% | 167,700 |
| 2024/06/17 | 1,352 | 1,366 | 1,332 | 1,340 | -18 | -1.3% | 350,200 |
| 2024/06/14 | 1,338 | 1,385 | 1,338 | 1,358 | +17 | +1.3% | 472,400 |
| 2024/06/13 | 1,337 | 1,367 | 1,337 | 1,341 | +14 | +1.1% | 326,600 |
| 2024/06/12 | 1,331 | 1,356 | 1,321 | 1,327 | +2 | +0.2% | 319,700 |
| 2024/06/11 | 1,330 | 1,340 | 1,297 | 1,325 | +25 | +1.9% | 370,600 |
151～
200
件表示中 / 3194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 | 168,600円 | +29.2% | +36.0% | 0.98% | 30.06倍 | 9.58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 |
| ＳＲＡＨＤ | 415,000円 | +5.0% | -14.3% | 4.10% | 11.40倍 | 1.67倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| アバントＧ | 165,300円 | +17.9% | +18.9% | 1.51% | 18.01倍 | 4.34倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| ソフトウェアサー | 1,121,000円 | +8.3% | +13.3% | 1.34% | 10.19倍 | 1.61倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| ゼンリン | 106,900円 | +4.8% | +79.6% | 3.27% | 22.82倍 | 1.18倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
