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 |
|---|---|---|---|---|---|---|---|
| 2023/07/27 | 1,136 | 1,167 | 1,125 | 1,153 | +10 | +0.9% | 245,700 |
| 2023/07/26 | 1,135 | 1,153 | 1,121 | 1,143 | -7 | -0.6% | 265,800 |
| 2023/07/25 | 1,119 | 1,150 | 1,114 | 1,150 | +27 | +2.4% | 284,900 |
| 2023/07/24 | 1,108 | 1,125 | 1,097 | 1,123 | +23 | +2.1% | 256,600 |
| 2023/07/21 | 1,141 | 1,141 | 1,092 | 1,100 | -65 | -5.6% | 609,800 |
| 2023/07/20 | 1,204 | 1,210 | 1,164 | 1,165 | -44 | -3.6% | 285,200 |
| 2023/07/19 | 1,204 | 1,218 | 1,180 | 1,209 | +19 | +1.6% | 354,400 |
| 2023/07/18 | 1,220 | 1,234 | 1,170 | 1,190 | -35 | -2.9% | 506,500 |
| 2023/07/14 | 1,237 | 1,260 | 1,225 | 1,225 | +11 | +0.9% | 470,100 |
| 2023/07/13 | 1,175 | 1,221 | 1,153 | 1,214 | +44 | +3.8% | 601,800 |
| 2023/07/12 | 1,175 | 1,182 | 1,152 | 1,170 | +2 | +0.2% | 283,200 |
| 2023/07/11 | 1,143 | 1,177 | 1,143 | 1,168 | +26 | +2.3% | 495,100 |
| 2023/07/10 | 1,107 | 1,155 | 1,095 | 1,142 | +32 | +2.9% | 665,800 |
| 2023/07/07 | 1,057 | 1,115 | 1,051 | 1,110 | +44 | +4.1% | 603,000 |
| 2023/07/06 | 1,071 | 1,105 | 1,064 | 1,066 | -4 | -0.4% | 531,000 |
| 2023/07/05 | 1,108 | 1,108 | 1,059 | 1,070 | -18 | -1.7% | 527,600 |
| 2023/07/04 | 1,113 | 1,116 | 1,088 | 1,088 | -42 | -3.7% | 428,000 |
| 2023/07/03 | 1,130 | 1,162 | 1,126 | 1,130 | +12 | +1.1% | 596,800 |
| 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 |
501～
550
件表示中 / 3282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 | 220,700円 | +8.6% | +14.3% | 0.91% | 31.35倍 | 10.17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 |
| シーイーシー | 235,100円 | +7.6% | +0.2% | 2.76% | 14.97倍 | 1.81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 | 45,100円 | +17.8% | +107.4% | 3.33% | 14.78倍 | 0.83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 | 496,500円 | +5.8% | -7.9% | 3.22% | 19.07倍 | 1.09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 |
| インテージＨＤ | 194,900円 | +6.8% | +33.1% | 2.46% | 23.26倍 | 2.25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 |
市場注目の銘柄
チャート関連のコラム
