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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,006 | 1,014 | 999 | 1,001 | -5 | -0.5% | 233,900 |
| 2023/12/06 | 992 | 1,019 | 991 | 1,006 | +2 | +0.2% | 308,600 |
| 2023/12/05 | 1,019 | 1,041 | 1,004 | 1,004 | -16 | -1.6% | 317,300 |
| 2023/12/04 | 1,040 | 1,053 | 1,016 | 1,020 | -23 | -2.2% | 523,800 |
| 2023/12/01 | 1,048 | 1,058 | 1,030 | 1,043 | +25 | +2.5% | 526,700 |
| 2023/11/30 | 1,036 | 1,054 | 1,004 | 1,018 | -6 | -0.6% | 577,800 |
| 2023/11/29 | 985 | 1,043 | 982 | 1,024 | +51 | +5.2% | 684,100 |
| 2023/11/28 | 1,012 | 1,015 | 967 | 973 | -41 | -4% | 822,000 |
| 2023/11/27 | 1,029 | 1,032 | 1,001 | 1,014 | -9 | -0.9% | 473,600 |
| 2023/11/24 | 1,042 | 1,046 | 1,021 | 1,023 | -9 | -0.9% | 482,100 |
| 2023/11/22 | 1,055 | 1,059 | 1,021 | 1,032 | -35 | -3.3% | 621,900 |
| 2023/11/21 | 1,067 | 1,077 | 1,041 | 1,067 | +18 | +1.7% | 583,300 |
| 2023/11/20 | 1,030 | 1,082 | 1,030 | 1,049 | +31 | +3% | 948,100 |
| 2023/11/17 | 1,033 | 1,047 | 1,000 | 1,018 | -21 | -2% | 895,000 |
| 2023/11/16 | 1,126 | 1,133 | 1,034 | 1,039 | -87 | -7.7% | 1,374,700 |
| 2023/11/15 | 1,109 | 1,139 | 1,071 | 1,126 | -73 | -6.1% | 1,230,700 |
| 2023/11/14 | 1,200 | 1,205 | 1,181 | 1,199 | +7 | +0.6% | 464,200 |
| 2023/11/13 | 1,201 | 1,201 | 1,178 | 1,192 | -3 | -0.3% | 226,900 |
| 2023/11/10 | 1,190 | 1,201 | 1,176 | 1,195 | -10 | -0.8% | 169,700 |
| 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 |
101～
150
件表示中 / 2972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 | 109,200円 | +9.8% | +20.9% | 1.10% | 26.18倍 | 6.38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 |
| ＩＴＦＯＲ | 139,800円 | +14.6% | +5.6% | 2.86% | 15.93倍 | 2.23倍 |
|
独立系ＳＩベンダー。ネットワーク構築や延滞債権管理システム等のソフト開発に強み。無借金 |
| ＣＣＴ | 229,100円 | +31.0% | +35.9% | 0.00% | 23.73倍 | 12.18倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ＶＲＡＩＮ | 392,500円 | +49.9% | +55.8% | 0.00% | 74.31倍 | 39.80倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| エクサウィザー | 44,800円 | +52.0% | - | 0.00% | - | 7.89倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
