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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,255 | 1,275 | 1,239 | 1,273 | +3 | +0.2% | 212,100 |
| 2024/10/07 | 1,281 | 1,288 | 1,259 | 1,270 | +2 | +0.2% | 208,300 |
| 2024/10/04 | 1,271 | 1,298 | 1,266 | 1,268 | +17 | +1.4% | 256,800 |
| 2024/10/03 | 1,260 | 1,267 | 1,234 | 1,251 | +21 | +1.7% | 231,600 |
| 2024/10/02 | 1,286 | 1,295 | 1,228 | 1,230 | -81 | -6.2% | 495,800 |
| 2024/10/01 | 1,317 | 1,318 | 1,285 | 1,311 | -14 | -1.1% | 293,100 |
| 2024/09/30 | 1,293 | 1,347 | 1,293 | 1,325 | -15 | -1.1% | 296,700 |
| 2024/09/27 | 1,352 | 1,365 | 1,331 | 1,340 | -15 | -1.1% | 178,700 |
| 2024/09/26 | 1,330 | 1,356 | 1,322 | 1,355 | +42 | +3.2% | 288,000 |
| 2024/09/25 | 1,290 | 1,323 | 1,280 | 1,313 | +23 | +1.8% | 161,100 |
| 2024/09/24 | 1,311 | 1,316 | 1,290 | 1,290 | -22 | -1.7% | 141,200 |
| 2024/09/20 | 1,328 | 1,343 | 1,305 | 1,312 | -4 | -0.3% | 229,900 |
| 2024/09/19 | 1,341 | 1,343 | 1,311 | 1,316 | ±0 | ±0% | 168,700 |
| 2024/09/18 | 1,264 | 1,325 | 1,259 | 1,316 | +44 | +3.5% | 290,700 |
| 2024/09/17 | 1,288 | 1,296 | 1,258 | 1,272 | +26 | +2.1% | 221,200 |
| 2024/09/13 | 1,272 | 1,272 | 1,242 | 1,246 | -27 | -2.1% | 234,600 |
| 2024/09/12 | 1,249 | 1,285 | 1,246 | 1,273 | +36 | +2.9% | 307,500 |
| 2024/09/11 | 1,273 | 1,282 | 1,228 | 1,237 | -36 | -2.8% | 348,300 |
| 2024/09/10 | 1,241 | 1,274 | 1,228 | 1,273 | +25 | +2% | 386,600 |
| 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 |
151～
200
件表示中 / 3226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 | 198,000円 | +8.6% | +14.3% | 1.01% | 28.12倍 | 9.12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 |
| シーイーシー | 222,200円 | +7.6% | +0.2% | 2.93% | 14.31倍 | 1.74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 |
| プラスアルファ | 187,500円 | +27.4% | +23.3% | 0.96% | 19.60倍 | 7.45倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| オークネット | 144,600円 | +9.1% | +1.3% | 2.90% | 13.76倍 | 2.52倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| 三菱総研 | 443,500円 | +5.8% | -7.9% | 3.61% | 17.04倍 | 0.98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
