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 |
|---|---|---|---|---|---|---|---|
| 2022/10/04 | 1,590 | 1,715 | 1,590 | 1,691 | +127 | +8.1% | 1,413,400 |
| 2022/10/03 | 1,508 | 1,572 | 1,482 | 1,564 | +36 | +2.4% | 1,009,200 |
| 2022/09/30 | 1,591 | 1,613 | 1,528 | 1,528 | -44 | -2.8% | 1,106,300 |
| 2022/09/29 | 1,530 | 1,584 | 1,493 | 1,572 | +86 | +5.8% | 1,370,600 |
| 2022/09/28 | 1,426 | 1,495 | 1,415 | 1,486 | +36 | +2.5% | 1,117,400 |
| 2022/09/27 | 1,453 | 1,462 | 1,422 | 1,450 | +25 | +1.8% | 755,600 |
| 2022/09/26 | 1,509 | 1,515 | 1,421 | 1,425 | -92 | -6.1% | 840,200 |
| 2022/09/22 | 1,566 | 1,575 | 1,501 | 1,517 | -73 | -4.6% | 1,087,500 |
| 2022/09/21 | 1,649 | 1,649 | 1,547 | 1,590 | -46 | -2.8% | 753,300 |
| 2022/09/20 | 1,667 | 1,730 | 1,617 | 1,636 | +1 | +0.1% | 704,400 |
| 2022/09/16 | 1,699 | 1,718 | 1,624 | 1,635 | -101 | -5.8% | 2,033,000 |
| 2022/09/15 | 1,775 | 1,776 | 1,726 | 1,736 | -60 | -3.3% | 786,700 |
| 2022/09/14 | 1,772 | 1,847 | 1,767 | 1,796 | -49 | -2.7% | 967,000 |
| 2022/09/13 | 1,825 | 1,873 | 1,764 | 1,845 | +28 | +1.5% | 1,181,500 |
| 2022/09/12 | 1,731 | 1,822 | 1,711 | 1,817 | +95 | +5.5% | 1,537,000 |
| 2022/09/09 | 1,635 | 1,744 | 1,634 | 1,722 | +118 | +7.4% | 1,837,200 |
| 2022/09/08 | 1,530 | 1,610 | 1,530 | 1,604 | +104 | +6.9% | 947,400 |
| 2022/09/07 | 1,524 | 1,580 | 1,475 | 1,500 | -24 | -1.6% | 907,700 |
| 2022/09/06 | 1,463 | 1,553 | 1,462 | 1,524 | +79 | +5.5% | 1,047,500 |
| 2022/09/05 | 1,413 | 1,452 | 1,410 | 1,445 | +28 | +2% | 358,100 |
| 2022/09/02 | 1,405 | 1,432 | 1,372 | 1,417 | +5 | +0.4% | 540,700 |
| 2022/09/01 | 1,427 | 1,439 | 1,395 | 1,412 | -45 | -3.1% | 383,900 |
| 2022/08/31 | 1,441 | 1,464 | 1,408 | 1,457 | ±0 | ±0% | 402,900 |
| 2022/08/30 | 1,422 | 1,465 | 1,409 | 1,457 | +33 | +2.3% | 391,500 |
| 2022/08/29 | 1,443 | 1,486 | 1,421 | 1,424 | -71 | -4.7% | 615,800 |
| 2022/08/26 | 1,504 | 1,524 | 1,478 | 1,495 | -2 | -0.1% | 703,800 |
| 2022/08/25 | 1,396 | 1,523 | 1,395 | 1,497 | +116 | +8.4% | 1,501,800 |
| 2022/08/24 | 1,390 | 1,390 | 1,342 | 1,381 | -39 | -2.7% | 924,200 |
| 2022/08/23 | 1,408 | 1,437 | 1,377 | 1,420 | +30 | +2.2% | 753,400 |
| 2022/08/22 | 1,415 | 1,429 | 1,353 | 1,390 | -55 | -3.8% | 1,293,800 |
| 2022/08/19 | 1,595 | 1,601 | 1,445 | 1,445 | -123 | -7.8% | 1,407,900 |
| 2022/08/18 | 1,493 | 1,575 | 1,483 | 1,568 | +62 | +4.1% | 778,700 |
| 2022/08/17 | 1,430 | 1,516 | 1,410 | 1,506 | +88 | +6.2% | 771,500 |
| 2022/08/16 | 1,455 | 1,460 | 1,393 | 1,418 | -57 | -3.9% | 748,000 |
| 2022/08/15 | 1,547 | 1,547 | 1,390 | 1,475 | -2 | -0.1% | 1,176,000 |
| 2022/08/12 | 1,444 | 1,495 | 1,434 | 1,477 | +48 | +3.4% | 464,600 |
| 2022/08/10 | 1,472 | 1,472 | 1,418 | 1,429 | -56 | -3.8% | 398,300 |
| 2022/08/09 | 1,455 | 1,513 | 1,448 | 1,485 | +24 | +1.6% | 311,500 |
| 2022/08/08 | 1,475 | 1,492 | 1,453 | 1,461 | -31 | -2.1% | 361,900 |
| 2022/08/05 | 1,492 | 1,494 | 1,455 | 1,492 | -15 | -1% | 438,100 |
| 2022/08/04 | 1,525 | 1,533 | 1,486 | 1,507 | +3 | +0.2% | 244,700 |
| 2022/08/03 | 1,535 | 1,545 | 1,480 | 1,504 | -35 | -2.3% | 616,600 |
| 2022/08/02 | 1,578 | 1,582 | 1,539 | 1,539 | -39 | -2.5% | 330,800 |
| 2022/08/01 | 1,535 | 1,592 | 1,510 | 1,578 | +42 | +2.7% | 483,500 |
| 2022/07/29 | 1,498 | 1,574 | 1,465 | 1,536 | +34 | +2.3% | 847,700 |
| 2022/07/28 | 1,506 | 1,510 | 1,457 | 1,502 | +17 | +1.1% | 447,300 |
| 2022/07/27 | 1,490 | 1,523 | 1,471 | 1,485 | -11 | -0.7% | 336,600 |
| 2022/07/26 | 1,442 | 1,511 | 1,412 | 1,496 | +45 | +3.1% | 735,200 |
| 2022/07/25 | 1,420 | 1,460 | 1,404 | 1,451 | +8 | +0.6% | 399,700 |
| 2022/07/22 | 1,440 | 1,470 | 1,416 | 1,443 | +5 | +0.3% | 429,900 |
701～
750
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% | 31.34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 | 1.82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
