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 |
|---|---|---|---|---|---|---|---|
| 2013/03/25 | 1,303 | 1,314 | 1,250 | 1,294 | -23 | -1.7% | 196,500 |
| 2013/03/22 | 1,341 | 1,400 | 1,303 | 1,317 | -24 | -1.8% | 272,300 |
| 2013/03/21 | 1,340 | 1,537 | 1,314 | 1,341 | -6 | -0.4% | 756,000 |
| 2013/03/19 | 1,340 | 1,348 | 1,322 | 1,347 | -7 | -0.5% | 45,100 |
| 2013/03/18 | 1,364 | 1,364 | 1,335 | 1,354 | -21 | -1.5% | 53,000 |
| 2013/03/15 | 1,364 | 1,390 | 1,348 | 1,375 | +16 | +1.2% | 85,600 |
| 2013/03/14 | 1,344 | 1,359 | 1,306 | 1,359 | +33 | +2.5% | 60,400 |
| 2013/03/13 | 1,280 | 1,334 | 1,277 | 1,326 | +40 | +3.1% | 77,500 |
| 2013/03/12 | 1,291 | 1,321 | 1,263 | 1,286 | -22 | -1.7% | 78,200 |
| 2013/03/11 | 1,365 | 1,377 | 1,298 | 1,308 | -69 | -5% | 173,900 |
| 2013/03/08 | 1,430 | 1,435 | 1,374 | 1,377 | -26 | -1.9% | 156,800 |
| 2013/03/07 | 1,350 | 1,438 | 1,338 | 1,403 | +63 | +4.7% | 276,600 |
| 2013/03/06 | 1,340 | 1,368 | 1,331 | 1,340 | -6 | -0.4% | 86,600 |
| 2013/03/05 | 1,380 | 1,380 | 1,330 | 1,346 | -32 | -2.3% | 84,100 |
| 2013/03/04 | 1,413 | 1,418 | 1,360 | 1,378 | -5 | -0.4% | 110,800 |
| 2013/03/01 | 1,370 | 1,400 | 1,338 | 1,383 | +6 | +0.4% | 100,900 |
| 2013/02/28 | 1,432 | 1,455 | 1,365 | 1,377 | -13 | -0.9% | 175,600 |
| 2013/02/27 | 1,410 | 1,438 | 1,333 | 1,390 | -2 | -0.1% | 286,400 |
| 2013/02/26 | 1,291 | 1,480 | 1,290 | 1,392 | +63 | +4.7% | 559,500 |
| 2013/02/25 | 1,299 | 1,343 | 1,282 | 1,329 | +30 | +2.3% | 215,900 |
| 2013/02/22 | 1,280 | 1,348 | 1,235 | 1,299 | +47 | +3.8% | 338,200 |
| 2013/02/21 | 1,178 | 1,252 | 1,170 | 1,252 | +46 | +3.8% | 175,500 |
| 2013/02/20 | 1,138 | 1,234 | 1,137 | 1,206 | +79 | +7% | 165,400 |
| 2013/02/19 | 1,134 | 1,137 | 1,105 | 1,127 | +16 | +1.4% | 65,000 |
| 2013/02/18 | 1,121 | 1,121 | 1,075 | 1,111 | -38 | -3.3% | 133,500 |
| 2013/02/15 | 1,222 | 1,225 | 1,100 | 1,149 | -27 | -2.3% | 277,400 |
| 2013/02/14 | 1,101 | 1,181 | 1,100 | 1,176 | +46 | +4.1% | 112,000 |
| 2013/02/13 | 1,130 | 1,148 | 1,084 | 1,130 | -10 | -0.9% | 107,500 |
| 2013/02/12 | 1,200 | 1,206 | 1,137 | 1,140 | -41 | -3.5% | 88,400 |
| 2013/02/08 | 1,167 | 1,224 | 1,167 | 1,181 | ±0 | ±0% | 92,500 |
| 2013/02/07 | 1,184 | 1,202 | 1,156 | 1,181 | -6 | -0.5% | 70,600 |
| 2013/02/06 | 1,144 | 1,230 | 1,111 | 1,187 | +52 | +4.6% | 193,300 |
| 2013/02/05 | 1,143 | 1,160 | 1,132 | 1,135 | -22 | -1.9% | 64,000 |
| 2013/02/04 | 1,168 | 1,188 | 1,140 | 1,157 | -25 | -2.1% | 119,800 |
| 2013/02/01 | 1,151 | 1,215 | 1,150 | 1,182 | +50 | +4.4% | 199,200 |
| 2013/01/31 | 1,131 | 1,148 | 1,102 | 1,132 | -1 | -0.1% | 101,000 |
| 2013/01/30 | 1,129 | 1,200 | 1,124 | 1,133 | -16 | -1.4% | 173,700 |
| 2013/01/29 | 1,240 | 1,240 | 1,138 | 1,149 | -115 | -9.1% | 343,700 |
| 2013/01/28 | 1,349 | 1,366 | 1,240 | 1,264 | -36 | -2.8% | 501,700 |
| 2013/01/25 | 1,121 | 1,380 | 1,107 | 1,300 | +196 | +17.8% | 1,266,700 |
| 2013/01/24 | 1,034 | 1,125 | 1,034 | 1,104 | +56 | +5.3% | 217,700 |
| 2013/01/23 | 1,065 | 1,089 | 1,000 | 1,048 | -13 | -1.2% | 156,200 |
| 2013/01/22 | 1,077 | 1,077 | 1,040 | 1,061 | -16 | -1.5% | 56,100 |
| 2013/01/21 | 1,080 | 1,100 | 1,065 | 1,077 | +6 | +0.6% | 74,900 |
| 2013/01/18 | 1,120 | 1,129 | 1,048 | 1,071 | -19 | -1.7% | 125,500 |
| 2013/01/17 | 1,138 | 1,138 | 1,079 | 1,090 | -20 | -1.8% | 100,600 |
| 2013/01/16 | 1,114 | 1,130 | 1,053 | 1,110 | +10 | +0.9% | 183,600 |
| 2013/01/15 | 1,039 | 1,116 | 1,029 | 1,100 | +85 | +8.4% | 256,900 |
| 2013/01/11 | 1,045 | 1,045 | 999 | 1,015 | -25 | -2.4% | 79,100 |
| 2013/01/10 | 982 | 1,052 | 975 | 1,040 | +57 | +5.8% | 132,500 |
2951～
3000
件表示中 / 3203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 | 187,900円 | +29.2% | +36.0% | 0.88% | 33.51倍 | 10.68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 |
| 東計電算 | 404,500円 | +6.8% | +7.2% | 3.09% | 15.07倍 | 1.80倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| 福井コンピ | 337,000円 | +6.4% | +9.9% | 2.08% | 17.60倍 | 2.77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 |
| インテージＨＤ | 166,400円 | +7.5% | +27.0% | 2.70% | 16.94倍 | 1.96倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| アバントＧ | 175,300円 | +17.9% | +18.9% | 1.43% | 19.10倍 | 4.60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
