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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 1,212 | 1,248 | 1,202 | 1,232 | +16 | +1.3% | 295,400 |
| 2023/02/02 | 1,223 | 1,241 | 1,212 | 1,216 | +7 | +0.6% | 309,600 |
| 2023/02/01 | 1,235 | 1,258 | 1,202 | 1,209 | -23 | -1.9% | 437,800 |
| 2023/01/31 | 1,231 | 1,245 | 1,217 | 1,232 | -13 | -1% | 262,300 |
| 2023/01/30 | 1,255 | 1,261 | 1,239 | 1,245 | -5 | -0.4% | 217,600 |
| 2023/01/27 | 1,298 | 1,298 | 1,242 | 1,250 | -24 | -1.9% | 477,300 |
| 2023/01/26 | 1,263 | 1,279 | 1,254 | 1,274 | +4 | +0.3% | 218,800 |
| 2023/01/25 | 1,293 | 1,314 | 1,267 | 1,270 | -36 | -2.8% | 383,700 |
| 2023/01/24 | 1,325 | 1,332 | 1,295 | 1,306 | +1 | +0.1% | 198,300 |
| 2023/01/23 | 1,314 | 1,332 | 1,295 | 1,305 | +21 | +1.6% | 267,800 |
| 2023/01/20 | 1,257 | 1,292 | 1,255 | 1,284 | +20 | +1.6% | 230,400 |
| 2023/01/19 | 1,254 | 1,289 | 1,247 | 1,264 | -11 | -0.9% | 245,400 |
| 2023/01/18 | 1,229 | 1,279 | 1,229 | 1,275 | +48 | +3.9% | 309,200 |
| 2023/01/17 | 1,246 | 1,271 | 1,218 | 1,227 | -16 | -1.3% | 397,800 |
| 2023/01/16 | 1,283 | 1,306 | 1,235 | 1,243 | -70 | -5.3% | 629,400 |
| 2023/01/13 | 1,331 | 1,362 | 1,303 | 1,313 | -37 | -2.7% | 426,200 |
| 2023/01/12 | 1,385 | 1,396 | 1,348 | 1,350 | -28 | -2% | 245,300 |
| 2023/01/11 | 1,393 | 1,409 | 1,358 | 1,378 | -13 | -0.9% | 349,800 |
| 2023/01/10 | 1,359 | 1,404 | 1,358 | 1,391 | +55 | +4.1% | 350,400 |
| 2023/01/06 | 1,348 | 1,351 | 1,314 | 1,336 | -48 | -3.5% | 506,900 |
| 2023/01/05 | 1,358 | 1,405 | 1,358 | 1,384 | +26 | +1.9% | 323,900 |
| 2023/01/04 | 1,405 | 1,414 | 1,350 | 1,358 | -77 | -5.4% | 375,100 |
| 2022/12/30 | 1,390 | 1,449 | 1,390 | 1,435 | +56 | +4.1% | 451,800 |
| 2022/12/29 | 1,327 | 1,386 | 1,322 | 1,379 | +22 | +1.6% | 315,900 |
| 2022/12/28 | 1,329 | 1,359 | 1,309 | 1,357 | -2 | -0.1% | 260,900 |
| 2022/12/27 | 1,294 | 1,363 | 1,283 | 1,359 | +86 | +6.8% | 443,800 |
| 2022/12/26 | 1,258 | 1,279 | 1,250 | 1,273 | -5 | -0.4% | 267,300 |
| 2022/12/23 | 1,281 | 1,305 | 1,272 | 1,278 | -41 | -3.1% | 303,400 |
| 2022/12/22 | 1,296 | 1,338 | 1,295 | 1,319 | +29 | +2.2% | 407,500 |
| 2022/12/21 | 1,266 | 1,311 | 1,250 | 1,290 | +34 | +2.7% | 595,700 |
| 2022/12/20 | 1,331 | 1,337 | 1,231 | 1,256 | -103 | -7.6% | 971,300 |
| 2022/12/19 | 1,313 | 1,370 | 1,313 | 1,359 | +24 | +1.8% | 417,700 |
| 2022/12/16 | 1,308 | 1,355 | 1,297 | 1,335 | -13 | -1% | 638,300 |
| 2022/12/15 | 1,351 | 1,361 | 1,332 | 1,348 | -3 | -0.2% | 401,700 |
| 2022/12/14 | 1,324 | 1,360 | 1,318 | 1,351 | +46 | +3.5% | 504,500 |
| 2022/12/13 | 1,318 | 1,326 | 1,281 | 1,305 | +8 | +0.6% | 345,000 |
| 2022/12/12 | 1,260 | 1,314 | 1,242 | 1,297 | +21 | +1.6% | 534,900 |
| 2022/12/09 | 1,276 | 1,292 | 1,262 | 1,276 | +13 | +1% | 447,000 |
| 2022/12/08 | 1,238 | 1,265 | 1,235 | 1,263 | +23 | +1.9% | 479,300 |
| 2022/12/07 | 1,241 | 1,256 | 1,220 | 1,240 | -25 | -2% | 1,063,300 |
| 2022/12/06 | 1,315 | 1,323 | 1,247 | 1,265 | -65 | -4.9% | 980,900 |
| 2022/12/05 | 1,341 | 1,377 | 1,304 | 1,330 | -41 | -3% | 735,500 |
| 2022/12/02 | 1,375 | 1,384 | 1,347 | 1,371 | -20 | -1.4% | 431,300 |
| 2022/12/01 | 1,404 | 1,425 | 1,375 | 1,391 | +37 | +2.7% | 629,600 |
| 2022/11/30 | 1,387 | 1,390 | 1,344 | 1,354 | -49 | -3.5% | 536,900 |
| 2022/11/29 | 1,418 | 1,444 | 1,398 | 1,403 | -16 | -1.1% | 428,400 |
| 2022/11/28 | 1,439 | 1,443 | 1,395 | 1,419 | -50 | -3.4% | 591,100 |
| 2022/11/25 | 1,451 | 1,492 | 1,434 | 1,469 | +30 | +2.1% | 790,000 |
| 2022/11/24 | 1,350 | 1,475 | 1,350 | 1,439 | +110 | +8.3% | 1,452,600 |
| 2022/11/22 | 1,370 | 1,392 | 1,328 | 1,329 | -38 | -2.8% | 570,600 |
551～
600
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
