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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,167 | 1,249 | 1,167 | 1,241 | +74 | +6.3% | 433,500 |
| 2024/03/28 | 1,189 | 1,193 | 1,161 | 1,167 | -45 | -3.7% | 268,200 |
| 2024/03/27 | 1,209 | 1,218 | 1,192 | 1,212 | -4 | -0.3% | 200,900 |
| 2024/03/26 | 1,250 | 1,255 | 1,216 | 1,216 | -26 | -2.1% | 243,100 |
| 2024/03/25 | 1,236 | 1,259 | 1,233 | 1,242 | -14 | -1.1% | 268,900 |
| 2024/03/22 | 1,250 | 1,260 | 1,221 | 1,256 | +6 | +0.5% | 426,600 |
| 2024/03/21 | 1,205 | 1,268 | 1,194 | 1,250 | +81 | +6.9% | 912,800 |
| 2024/03/19 | 1,163 | 1,179 | 1,143 | 1,169 | -3 | -0.3% | 368,500 |
| 2024/03/18 | 1,158 | 1,182 | 1,136 | 1,172 | +34 | +3% | 555,200 |
| 2024/03/15 | 1,116 | 1,153 | 1,111 | 1,138 | +12 | +1.1% | 405,400 |
| 2024/03/14 | 1,121 | 1,147 | 1,114 | 1,126 | +4 | +0.4% | 229,100 |
| 2024/03/13 | 1,142 | 1,162 | 1,120 | 1,122 | -17 | -1.5% | 500,900 |
| 2024/03/12 | 1,060 | 1,168 | 1,051 | 1,139 | +63 | +5.9% | 652,800 |
| 2024/03/11 | 1,085 | 1,098 | 1,054 | 1,076 | -17 | -1.6% | 346,900 |
| 2024/03/08 | 1,094 | 1,114 | 1,085 | 1,093 | -7 | -0.6% | 305,100 |
| 2024/03/07 | 1,154 | 1,158 | 1,100 | 1,100 | -45 | -3.9% | 502,200 |
| 2024/03/06 | 1,112 | 1,163 | 1,105 | 1,145 | +18 | +1.6% | 458,300 |
| 2024/03/05 | 1,145 | 1,145 | 1,103 | 1,127 | +3 | +0.3% | 338,800 |
| 2024/03/04 | 1,105 | 1,145 | 1,082 | 1,124 | +9 | +0.8% | 448,200 |
| 2024/03/01 | 1,125 | 1,136 | 1,104 | 1,115 | -1 | -0.1% | 284,800 |
| 2024/02/29 | 1,107 | 1,123 | 1,088 | 1,116 | +7 | +0.6% | 439,800 |
| 2024/02/28 | 1,079 | 1,128 | 1,070 | 1,109 | +17 | +1.6% | 668,700 |
| 2024/02/27 | 1,038 | 1,100 | 1,029 | 1,092 | +58 | +5.6% | 682,500 |
| 2024/02/26 | 1,028 | 1,041 | 1,006 | 1,034 | -3 | -0.3% | 542,800 |
| 2024/02/22 | 1,041 | 1,055 | 1,028 | 1,037 | +8 | +0.8% | 273,600 |
| 2024/02/21 | 1,036 | 1,037 | 1,015 | 1,029 | -1 | -0.1% | 225,600 |
| 2024/02/20 | 1,030 | 1,041 | 1,022 | 1,030 | +1 | +0.1% | 318,800 |
| 2024/02/19 | 1,013 | 1,042 | 1,009 | 1,029 | +15 | +1.5% | 383,800 |
| 2024/02/16 | 1,009 | 1,042 | 997 | 1,014 | +9 | +0.9% | 589,700 |
| 2024/02/15 | 1,023 | 1,058 | 993 | 1,005 | +43 | +4.5% | 1,606,900 |
| 2024/02/14 | 964 | 982 | 950 | 962 | -17 | -1.7% | 409,400 |
| 2024/02/13 | 981 | 989 | 960 | 979 | +9 | +0.9% | 406,200 |
| 2024/02/09 | 992 | 997 | 970 | 970 | -24 | -2.4% | 450,600 |
| 2024/02/08 | 998 | 1,002 | 982 | 994 | -4 | -0.4% | 432,300 |
| 2024/02/07 | 1,006 | 1,006 | 988 | 998 | -3 | -0.3% | 361,100 |
| 2024/02/06 | 1,010 | 1,010 | 986 | 1,001 | -16 | -1.6% | 287,400 |
| 2024/02/05 | 1,002 | 1,019 | 997 | 1,017 | +20 | +2% | 311,200 |
| 2024/02/02 | 1,010 | 1,011 | 994 | 997 | -10 | -1% | 251,200 |
| 2024/02/01 | 995 | 1,011 | 983 | 1,007 | +1 | +0.1% | 359,300 |
| 2024/01/31 | 1,009 | 1,011 | 980 | 1,006 | -11 | -1.1% | 704,200 |
| 2024/01/30 | 1,019 | 1,034 | 1,016 | 1,017 | ±0 | ±0% | 155,700 |
| 2024/01/29 | 1,013 | 1,025 | 1,008 | 1,017 | +9 | +0.9% | 169,400 |
| 2024/01/26 | 1,017 | 1,025 | 1,007 | 1,008 | -11 | -1.1% | 307,600 |
| 2024/01/25 | 1,015 | 1,024 | 1,007 | 1,019 | +2 | +0.2% | 215,200 |
| 2024/01/24 | 1,040 | 1,044 | 1,012 | 1,017 | -13 | -1.3% | 327,800 |
| 2024/01/23 | 1,055 | 1,059 | 1,030 | 1,030 | -24 | -2.3% | 244,700 |
| 2024/01/22 | 1,025 | 1,054 | 1,007 | 1,054 | +45 | +4.5% | 368,800 |
| 2024/01/19 | 1,022 | 1,034 | 1,008 | 1,009 | -9 | -0.9% | 356,000 |
| 2024/01/18 | 1,004 | 1,020 | 1,002 | 1,018 | +14 | +1.4% | 322,900 |
| 2024/01/17 | 1,024 | 1,035 | 1,004 | 1,004 | -15 | -1.5% | 389,100 |
251～
300
件表示中 / 3196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 | 162,900円 | +29.2% | +36.0% | 1.01% | 29.05倍 | 9.26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 | 306,500円 | +6.4% | +9.9% | 2.28% | 16.01倍 | 2.52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 |
| ＳＲＡＨＤ | 406,500円 | +5.0% | -14.3% | 4.18% | 11.17倍 | 1.64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 |
| ゼンリン | 105,300円 | +4.8% | +79.6% | 3.32% | 22.48倍 | 1.16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 |
| アバントＧ | 155,000円 | +17.9% | +18.9% | 1.61% | 16.88倍 | 4.07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 |
市場注目の銘柄
チャート関連のコラム
