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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,208 | 1,210 | 1,167 | 1,172 | -33 | -2.7% | 360,200 |
| 2024/05/28 | 1,234 | 1,252 | 1,199 | 1,205 | -27 | -2.2% | 431,200 |
| 2024/05/27 | 1,255 | 1,276 | 1,213 | 1,232 | +15 | +1.2% | 439,200 |
| 2024/05/24 | 1,250 | 1,250 | 1,210 | 1,217 | -45 | -3.6% | 554,600 |
| 2024/05/23 | 1,262 | 1,286 | 1,240 | 1,262 | +9 | +0.7% | 726,400 |
| 2024/05/22 | 1,211 | 1,275 | 1,210 | 1,253 | +42 | +3.5% | 662,900 |
| 2024/05/21 | 1,168 | 1,213 | 1,168 | 1,211 | +29 | +2.5% | 580,600 |
| 2024/05/20 | 1,222 | 1,224 | 1,171 | 1,182 | -31 | -2.6% | 635,000 |
| 2024/05/17 | 1,167 | 1,231 | 1,160 | 1,213 | +44 | +3.8% | 1,091,000 |
| 2024/05/16 | 1,138 | 1,202 | 1,111 | 1,169 | +121 | +11.5% | 1,549,700 |
| 2024/05/15 | 1,097 | 1,109 | 1,041 | 1,048 | -14 | -1.3% | 701,700 |
| 2024/05/14 | 1,060 | 1,077 | 1,052 | 1,062 | +2 | +0.2% | 277,300 |
| 2024/05/13 | 1,076 | 1,076 | 1,035 | 1,060 | -28 | -2.6% | 411,600 |
| 2024/05/10 | 1,108 | 1,110 | 1,081 | 1,088 | -4 | -0.4% | 245,900 |
| 2024/05/09 | 1,090 | 1,101 | 1,085 | 1,092 | +2 | +0.2% | 156,400 |
| 2024/05/08 | 1,087 | 1,109 | 1,078 | 1,090 | -1 | -0.1% | 237,400 |
| 2024/05/07 | 1,059 | 1,092 | 1,056 | 1,091 | +53 | +5.1% | 318,800 |
| 2024/05/02 | 1,030 | 1,070 | 1,025 | 1,038 | +8 | +0.8% | 249,600 |
| 2024/05/01 | 1,040 | 1,051 | 1,027 | 1,030 | -19 | -1.8% | 151,800 |
| 2024/04/30 | 1,056 | 1,057 | 1,036 | 1,049 | +6 | +0.6% | 166,700 |
| 2024/04/26 | 1,030 | 1,043 | 1,013 | 1,043 | +13 | +1.3% | 246,500 |
| 2024/04/25 | 1,044 | 1,049 | 1,024 | 1,030 | -17 | -1.6% | 311,500 |
| 2024/04/24 | 1,068 | 1,077 | 1,046 | 1,047 | -6 | -0.6% | 326,400 |
| 2024/04/23 | 1,045 | 1,077 | 1,045 | 1,053 | +17 | +1.6% | 285,300 |
| 2024/04/22 | 1,034 | 1,040 | 1,022 | 1,036 | +13 | +1.3% | 191,600 |
| 2024/04/19 | 1,089 | 1,089 | 1,023 | 1,023 | -71 | -6.5% | 375,600 |
| 2024/04/18 | 1,035 | 1,107 | 1,035 | 1,094 | +55 | +5.3% | 341,300 |
| 2024/04/17 | 1,043 | 1,054 | 1,031 | 1,039 | +8 | +0.8% | 189,100 |
| 2024/04/16 | 1,035 | 1,050 | 1,011 | 1,031 | -21 | -2% | 284,700 |
| 2024/04/15 | 1,025 | 1,058 | 1,011 | 1,052 | +4 | +0.4% | 380,000 |
| 2024/04/12 | 1,055 | 1,074 | 1,048 | 1,048 | -12 | -1.1% | 264,900 |
| 2024/04/11 | 1,062 | 1,069 | 1,053 | 1,060 | -18 | -1.7% | 297,200 |
| 2024/04/10 | 1,105 | 1,114 | 1,070 | 1,078 | -33 | -3% | 406,600 |
| 2024/04/09 | 1,127 | 1,128 | 1,100 | 1,111 | -16 | -1.4% | 264,400 |
| 2024/04/08 | 1,131 | 1,135 | 1,112 | 1,127 | +2 | +0.2% | 200,900 |
| 2024/04/05 | 1,106 | 1,136 | 1,102 | 1,125 | -3 | -0.3% | 228,100 |
| 2024/04/04 | 1,118 | 1,147 | 1,118 | 1,128 | +10 | +0.9% | 222,400 |
| 2024/04/03 | 1,125 | 1,132 | 1,106 | 1,118 | -35 | -3% | 461,400 |
| 2024/04/02 | 1,200 | 1,204 | 1,143 | 1,153 | -71 | -5.8% | 425,200 |
| 2024/04/01 | 1,253 | 1,257 | 1,221 | 1,224 | -17 | -1.4% | 247,200 |
| 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 |
301～
350
件表示中 / 3286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 | 231,700円 | +8.6% | +14.3% | 0.86% | 32.91倍 | 10.67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 |
| チェンジＨＤ | 124,500円 | +18.6% | +3.8% | 1.85% | 10.96倍 | 2.10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 |
| シーイーシー | 239,500円 | +7.6% | +0.2% | 2.71% | 15.25倍 | 1.85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 |
| グリーＨＤ | 46,100円 | +17.8% | +107.4% | 3.25% | 15.10倍 | 0.85倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| 三菱総研 | 502,000円 | +5.8% | -7.9% | 3.19% | 19.28倍 | 1.11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
