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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 1,114 | 1,118 | 1,087 | 1,118 | +2 | +0.2% | 517,500 |
| 2023/06/29 | 1,120 | 1,134 | 1,109 | 1,116 | -17 | -1.5% | 607,500 |
| 2023/06/28 | 1,170 | 1,172 | 1,121 | 1,133 | -14 | -1.2% | 338,800 |
| 2023/06/27 | 1,163 | 1,180 | 1,135 | 1,147 | -35 | -3% | 454,900 |
| 2023/06/26 | 1,245 | 1,249 | 1,178 | 1,182 | -90 | -7.1% | 540,600 |
| 2023/06/23 | 1,310 | 1,332 | 1,269 | 1,272 | -28 | -2.2% | 334,400 |
| 2023/06/22 | 1,335 | 1,335 | 1,297 | 1,300 | -44 | -3.3% | 496,600 |
| 2023/06/21 | 1,338 | 1,369 | 1,328 | 1,344 | -9 | -0.7% | 443,700 |
| 2023/06/20 | 1,295 | 1,357 | 1,288 | 1,353 | +58 | +4.5% | 845,300 |
| 2023/06/19 | 1,244 | 1,296 | 1,226 | 1,295 | +55 | +4.4% | 464,800 |
| 2023/06/16 | 1,214 | 1,244 | 1,209 | 1,240 | +11 | +0.9% | 390,700 |
| 2023/06/15 | 1,210 | 1,236 | 1,199 | 1,229 | +14 | +1.2% | 278,000 |
| 2023/06/14 | 1,205 | 1,221 | 1,190 | 1,215 | +11 | +0.9% | 241,300 |
| 2023/06/13 | 1,194 | 1,216 | 1,173 | 1,204 | +21 | +1.8% | 308,600 |
| 2023/06/12 | 1,144 | 1,185 | 1,144 | 1,183 | +45 | +4% | 329,500 |
| 2023/06/09 | 1,134 | 1,141 | 1,117 | 1,138 | +33 | +3% | 346,200 |
| 2023/06/08 | 1,123 | 1,137 | 1,101 | 1,105 | -42 | -3.7% | 397,600 |
| 2023/06/07 | 1,131 | 1,154 | 1,128 | 1,147 | +32 | +2.9% | 549,200 |
| 2023/06/06 | 1,109 | 1,116 | 1,084 | 1,115 | +16 | +1.5% | 406,400 |
| 2023/06/05 | 1,092 | 1,113 | 1,084 | 1,099 | +33 | +3.1% | 375,500 |
| 2023/06/02 | 1,055 | 1,073 | 1,038 | 1,066 | +21 | +2% | 495,100 |
| 2023/06/01 | 1,100 | 1,101 | 1,045 | 1,045 | -56 | -5.1% | 775,800 |
| 2023/05/31 | 1,167 | 1,169 | 1,100 | 1,101 | -89 | -7.5% | 727,000 |
| 2023/05/30 | 1,196 | 1,202 | 1,166 | 1,190 | -8 | -0.7% | 323,800 |
| 2023/05/29 | 1,203 | 1,208 | 1,184 | 1,198 | +25 | +2.1% | 439,000 |
| 2023/05/26 | 1,227 | 1,239 | 1,171 | 1,173 | -55 | -4.5% | 506,900 |
| 2023/05/25 | 1,215 | 1,256 | 1,205 | 1,228 | +11 | +0.9% | 454,800 |
| 2023/05/24 | 1,191 | 1,233 | 1,186 | 1,217 | +17 | +1.4% | 405,200 |
| 2023/05/23 | 1,280 | 1,280 | 1,198 | 1,200 | -71 | -5.6% | 722,000 |
| 2023/05/22 | 1,303 | 1,308 | 1,262 | 1,271 | -26 | -2% | 307,100 |
| 2023/05/19 | 1,300 | 1,332 | 1,276 | 1,297 | +1 | +0.1% | 502,300 |
| 2023/05/18 | 1,324 | 1,324 | 1,285 | 1,296 | -28 | -2.1% | 920,100 |
| 2023/05/17 | 1,303 | 1,357 | 1,301 | 1,324 | +34 | +2.6% | 715,200 |
| 2023/05/16 | 1,250 | 1,296 | 1,213 | 1,290 | +66 | +5.4% | 1,161,300 |
| 2023/05/15 | 1,218 | 1,235 | 1,183 | 1,224 | -2 | -0.2% | 702,700 |
| 2023/05/12 | 1,209 | 1,231 | 1,196 | 1,226 | +11 | +0.9% | 321,100 |
| 2023/05/11 | 1,201 | 1,225 | 1,196 | 1,215 | +12 | +1% | 258,100 |
| 2023/05/10 | 1,204 | 1,209 | 1,184 | 1,203 | -7 | -0.6% | 402,000 |
| 2023/05/09 | 1,217 | 1,262 | 1,208 | 1,210 | +5 | +0.4% | 467,700 |
| 2023/05/08 | 1,230 | 1,230 | 1,204 | 1,205 | -15 | -1.2% | 234,500 |
| 2023/05/02 | 1,221 | 1,224 | 1,190 | 1,220 | ±0 | ±0% | 323,400 |
| 2023/05/01 | 1,229 | 1,252 | 1,210 | 1,220 | -9 | -0.7% | 363,400 |
| 2023/04/28 | 1,204 | 1,230 | 1,196 | 1,229 | +44 | +3.7% | 382,100 |
| 2023/04/27 | 1,168 | 1,211 | 1,168 | 1,185 | +16 | +1.4% | 378,600 |
| 2023/04/26 | 1,160 | 1,175 | 1,143 | 1,169 | -5 | -0.4% | 246,100 |
| 2023/04/25 | 1,194 | 1,194 | 1,161 | 1,174 | -18 | -1.5% | 277,400 |
| 2023/04/24 | 1,201 | 1,208 | 1,172 | 1,192 | +3 | +0.3% | 267,100 |
| 2023/04/21 | 1,214 | 1,216 | 1,181 | 1,189 | -37 | -3% | 317,700 |
| 2023/04/20 | 1,225 | 1,230 | 1,198 | 1,226 | -14 | -1.1% | 305,100 |
| 2023/04/19 | 1,235 | 1,261 | 1,227 | 1,240 | +5 | +0.4% | 330,800 |
451～
500
件表示中 / 3214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 | 184,800円 | +29.2% | +36.0% | 0.89% | 32.95倍 | 10.50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 |
| ラクスル | 115,100円 | +19.3% | +32.3% | 0.26% | 26.85倍 | 4.27倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| ソフトウェアサー | 1,236,000円 | +8.3% | +13.3% | 1.21% | 11.24倍 | 1.78倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| インテージＨＤ | 165,000円 | +7.5% | +27.0% | 2.73% | 16.80倍 | 1.95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 |
| ＳＲＡＨＤ | 432,500円 | +5.0% | -14.3% | 3.93% | 11.88倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
