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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 1,196 | 1,210 | 1,167 | 1,205 | +14 | +1.2% | 231,000 |
| 2023/11/08 | 1,201 | 1,212 | 1,176 | 1,191 | -14 | -1.2% | 322,100 |
| 2023/11/07 | 1,220 | 1,228 | 1,195 | 1,205 | -25 | -2% | 234,400 |
| 2023/11/06 | 1,221 | 1,244 | 1,207 | 1,230 | +39 | +3.3% | 351,500 |
| 2023/11/02 | 1,210 | 1,212 | 1,190 | 1,191 | ±0 | ±0% | 256,300 |
| 2023/11/01 | 1,228 | 1,228 | 1,185 | 1,191 | -18 | -1.5% | 242,300 |
| 2023/10/31 | 1,170 | 1,215 | 1,165 | 1,209 | +29 | +2.5% | 285,100 |
| 2023/10/30 | 1,185 | 1,192 | 1,165 | 1,180 | -17 | -1.4% | 151,400 |
| 2023/10/27 | 1,182 | 1,199 | 1,157 | 1,197 | +25 | +2.1% | 213,400 |
| 2023/10/26 | 1,179 | 1,216 | 1,162 | 1,172 | -32 | -2.7% | 340,900 |
| 2023/10/25 | 1,210 | 1,234 | 1,200 | 1,204 | +11 | +0.9% | 379,500 |
| 2023/10/24 | 1,125 | 1,197 | 1,124 | 1,193 | +66 | +5.9% | 428,400 |
| 2023/10/23 | 1,143 | 1,174 | 1,125 | 1,127 | -20 | -1.7% | 326,500 |
| 2023/10/20 | 1,110 | 1,158 | 1,102 | 1,147 | +29 | +2.6% | 327,900 |
| 2023/10/19 | 1,120 | 1,130 | 1,108 | 1,118 | -34 | -3% | 282,100 |
| 2023/10/18 | 1,175 | 1,175 | 1,128 | 1,152 | -32 | -2.7% | 420,700 |
| 2023/10/17 | 1,160 | 1,195 | 1,150 | 1,184 | +64 | +5.7% | 514,500 |
| 2023/10/16 | 1,160 | 1,169 | 1,116 | 1,120 | -62 | -5.2% | 346,700 |
| 2023/10/13 | 1,220 | 1,221 | 1,179 | 1,182 | -57 | -4.6% | 318,600 |
| 2023/10/12 | 1,244 | 1,263 | 1,227 | 1,239 | -5 | -0.4% | 259,700 |
| 2023/10/11 | 1,282 | 1,298 | 1,244 | 1,244 | -37 | -2.9% | 248,600 |
| 2023/10/10 | 1,240 | 1,299 | 1,235 | 1,281 | +29 | +2.3% | 383,500 |
| 2023/10/06 | 1,199 | 1,258 | 1,188 | 1,252 | +36 | +3% | 509,400 |
| 2023/10/05 | 1,168 | 1,219 | 1,163 | 1,216 | +60 | +5.2% | 669,600 |
| 2023/10/04 | 1,238 | 1,244 | 1,156 | 1,156 | -89 | -7.1% | 734,800 |
| 2023/10/03 | 1,279 | 1,314 | 1,234 | 1,245 | -41 | -3.2% | 782,500 |
| 2023/10/02 | 1,306 | 1,340 | 1,286 | 1,286 | +4 | +0.3% | 742,100 |
| 2023/09/29 | 1,237 | 1,288 | 1,237 | 1,282 | +63 | +5.2% | 794,600 |
| 2023/09/28 | 1,228 | 1,247 | 1,214 | 1,219 | -10 | -0.8% | 336,700 |
| 2023/09/27 | 1,185 | 1,240 | 1,175 | 1,229 | +32 | +2.7% | 409,900 |
| 2023/09/26 | 1,227 | 1,234 | 1,197 | 1,197 | -42 | -3.4% | 326,100 |
| 2023/09/25 | 1,194 | 1,245 | 1,186 | 1,239 | +45 | +3.8% | 515,500 |
| 2023/09/22 | 1,187 | 1,208 | 1,175 | 1,194 | -3 | -0.3% | 413,500 |
| 2023/09/21 | 1,206 | 1,220 | 1,185 | 1,197 | -21 | -1.7% | 485,100 |
| 2023/09/20 | 1,240 | 1,245 | 1,209 | 1,218 | -6 | -0.5% | 417,800 |
| 2023/09/19 | 1,241 | 1,249 | 1,209 | 1,224 | -41 | -3.2% | 437,800 |
| 2023/09/15 | 1,293 | 1,293 | 1,249 | 1,265 | -5 | -0.4% | 413,700 |
| 2023/09/14 | 1,306 | 1,322 | 1,268 | 1,270 | -50 | -3.8% | 456,900 |
| 2023/09/13 | 1,304 | 1,320 | 1,293 | 1,320 | ±0 | ±0% | 424,400 |
| 2023/09/12 | 1,350 | 1,375 | 1,314 | 1,320 | -12 | -0.9% | 367,300 |
| 2023/09/11 | 1,346 | 1,364 | 1,310 | 1,332 | -40 | -2.9% | 576,300 |
| 2023/09/08 | 1,391 | 1,402 | 1,364 | 1,372 | -49 | -3.4% | 690,500 |
| 2023/09/07 | 1,450 | 1,455 | 1,397 | 1,421 | -34 | -2.3% | 580,600 |
| 2023/09/06 | 1,452 | 1,466 | 1,420 | 1,455 | -57 | -3.8% | 782,100 |
| 2023/09/05 | 1,519 | 1,527 | 1,492 | 1,512 | +4 | +0.3% | 239,100 |
| 2023/09/04 | 1,517 | 1,523 | 1,497 | 1,508 | -3 | -0.2% | 183,900 |
| 2023/09/01 | 1,488 | 1,516 | 1,478 | 1,511 | +21 | +1.4% | 366,300 |
| 2023/08/31 | 1,525 | 1,543 | 1,477 | 1,490 | -33 | -2.2% | 539,300 |
| 2023/08/30 | 1,521 | 1,534 | 1,489 | 1,523 | +17 | +1.1% | 453,100 |
| 2023/08/29 | 1,465 | 1,520 | 1,455 | 1,506 | +41 | +2.8% | 475,800 |
351～
400
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
