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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/16 | 1,047 | 1,056 | 1,016 | 1,019 | -21 | -2% | 349,800 |
| 2024/01/15 | 1,045 | 1,052 | 1,036 | 1,040 | -5 | -0.5% | 166,000 |
| 2024/01/12 | 1,040 | 1,051 | 1,030 | 1,045 | +1 | +0.1% | 397,600 |
| 2024/01/11 | 1,080 | 1,080 | 1,040 | 1,044 | -29 | -2.7% | 379,300 |
| 2024/01/10 | 1,051 | 1,082 | 1,047 | 1,073 | +10 | +0.9% | 288,000 |
| 2024/01/09 | 1,070 | 1,082 | 1,053 | 1,063 | +19 | +1.8% | 314,400 |
| 2024/01/05 | 1,102 | 1,104 | 1,044 | 1,044 | -49 | -4.5% | 390,000 |
| 2024/01/04 | 1,048 | 1,098 | 1,029 | 1,093 | +15 | +1.4% | 453,700 |
| 2023/12/29 | 1,093 | 1,097 | 1,069 | 1,078 | -4 | -0.4% | 304,300 |
| 2023/12/28 | 1,080 | 1,091 | 1,064 | 1,082 | -3 | -0.3% | 275,800 |
351～
400
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
