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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 2,070 | 2,205 | 2,070 | 2,096 | +26 | +1.3% | 787,300 |
| 2018/08/03 | 2,292 | 2,333 | 2,050 | 2,070 | -190 | -8.4% | 1,365,800 |
| 2018/08/02 | 2,363 | 2,390 | 2,260 | 2,260 | -120 | -5% | 472,000 |
| 2018/08/01 | 2,356 | 2,409 | 2,306 | 2,380 | +21 | +0.9% | 365,700 |
| 2018/07/31 | 2,286 | 2,419 | 2,270 | 2,359 | +64 | +2.8% | 626,700 |
| 2018/07/30 | 2,326 | 2,330 | 2,277 | 2,295 | -6 | -0.3% | 312,400 |
| 2018/07/27 | 2,334 | 2,374 | 2,259 | 2,301 | -45 | -1.9% | 714,800 |
| 2018/07/26 | 2,543 | 2,558 | 2,325 | 2,346 | -223 | -8.7% | 1,111,300 |
| 2018/07/25 | 2,431 | 2,585 | 2,405 | 2,569 | +153 | +6.3% | 1,027,700 |
| 2018/07/24 | 2,500 | 2,506 | 2,392 | 2,416 | -56 | -2.3% | 598,800 |
| 2018/07/23 | 2,472 | 2,508 | 2,302 | 2,472 | -70 | -2.8% | 1,802,200 |
| 2018/07/20 | 2,482 | 2,555 | 2,460 | 2,542 | +31 | +1.2% | 1,469,300 |
| 2018/07/19 | 2,398 | 2,515 | 2,386 | 2,511 | +108 | +4.5% | 2,724,800 |
| 2018/07/18 | 2,439 | 2,467 | 2,330 | 2,403 | -22 | -0.9% | 1,963,200 |
| 2018/07/17 | 2,302 | 2,484 | 2,301 | 2,425 | +166 | +7.3% | 2,576,800 |
| 2018/07/13 | 2,266 | 2,362 | 2,165 | 2,259 | -15 | -0.7% | 2,926,300 |
| 2018/07/12 | 2,123 | 2,274 | 2,086 | 2,274 | +125 | +5.8% | 2,085,900 |
| 2018/07/11 | 2,007 | 2,149 | 1,994 | 2,149 | +161 | +8.1% | 2,004,500 |
| 2018/07/10 | 1,930 | 2,038 | 1,911 | 1,988 | +80 | +4.2% | 2,105,300 |
| 2018/07/09 | 1,712 | 1,923 | 1,706 | 1,908 | +180 | +10.4% | 1,395,700 |
| 2018/07/06 | 1,593 | 1,733 | 1,575 | 1,728 | +158 | +10.1% | 857,600 |
| 2018/07/05 | 1,634 | 1,679 | 1,520 | 1,570 | -64 | -3.9% | 661,900 |
| 2018/07/04 | 1,700 | 1,700 | 1,614 | 1,634 | -69 | -4.1% | 567,300 |
| 2018/07/03 | 1,839 | 1,881 | 1,662 | 1,703 | -97 | -5.4% | 1,350,000 |
| 2018/07/02 | 1,723 | 1,816 | 1,721 | 1,800 | +70 | +4% | 894,800 |
| 2018/06/29 | 1,657 | 1,730 | 1,631 | 1,730 | +75 | +4.5% | 470,500 |
| 2018/06/28 | 1,681 | 1,696 | 1,602 | 1,655 | -60 | -3.5% | 594,000 |
| 2018/06/27 | 1,646 | 1,735 | 1,612 | 1,715 | +69 | +4.2% | 480,800 |
| 2018/06/26 | 1,600 | 1,652 | 1,563 | 1,646 | +27 | +1.7% | 449,600 |
| 2018/06/25 | 1,674 | 1,699 | 1,600 | 1,619 | -82 | -4.8% | 382,600 |
| 2018/06/22 | 1,651 | 1,710 | 1,617 | 1,701 | +43 | +2.6% | 319,400 |
| 2018/06/21 | 1,622 | 1,680 | 1,610 | 1,658 | +15 | +0.9% | 259,100 |
| 2018/06/20 | 1,620 | 1,669 | 1,594 | 1,643 | +20 | +1.2% | 445,500 |
| 2018/06/19 | 1,621 | 1,682 | 1,566 | 1,623 | +7 | +0.4% | 1,126,100 |
| 2018/06/18 | 1,703 | 1,760 | 1,609 | 1,616 | -117 | -6.8% | 1,046,800 |
| 2018/06/15 | 1,669 | 1,734 | 1,597 | 1,733 | +55 | +3.3% | 1,256,700 |
| 2018/06/14 | 1,591 | 1,680 | 1,550 | 1,678 | +73 | +4.5% | 1,351,800 |
| 2018/06/13 | 1,530 | 1,631 | 1,480 | 1,605 | +149 | +10.2% | 1,408,700 |
| 2018/06/12 | 1,404 | 1,469 | 1,404 | 1,456 | +46 | +3.3% | 246,200 |
| 2018/06/11 | 1,416 | 1,424 | 1,375 | 1,410 | -25 | -1.7% | 291,500 |
| 2018/06/08 | 1,398 | 1,437 | 1,373 | 1,435 | +37 | +2.6% | 220,100 |
| 2018/06/07 | 1,362 | 1,417 | 1,362 | 1,398 | +21 | +1.5% | 207,300 |
| 2018/06/06 | 1,381 | 1,421 | 1,356 | 1,377 | -4 | -0.3% | 479,800 |
| 2018/06/05 | 1,460 | 1,468 | 1,350 | 1,381 | -97 | -6.6% | 718,200 |
| 2018/06/04 | 1,568 | 1,578 | 1,470 | 1,478 | -73 | -4.7% | 510,300 |
| 2018/06/01 | 1,552 | 1,584 | 1,534 | 1,551 | +5 | +0.3% | 388,000 |
| 2018/05/31 | 1,605 | 1,632 | 1,530 | 1,546 | -31 | -2% | 434,800 |
| 2018/05/30 | 1,597 | 1,619 | 1,561 | 1,577 | -69 | -4.2% | 484,100 |
| 2018/05/29 | 1,615 | 1,655 | 1,540 | 1,646 | +22 | +1.4% | 808,600 |
| 2018/05/28 | 1,726 | 1,778 | 1,615 | 1,624 | -4 | -0.2% | 1,720,800 |
1651～
1700
件表示中 / 3220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 | 173,800円 | +29.2% | +36.0% | 0.95% | 30.99倍 | 9.88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 |
| ソフトウェアサー | 1,242,000円 | +8.3% | +13.3% | 1.21% | 11.29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 |
| ブロドリーフ | 69,500円 | +11.4% | +175.2% | 0.72% | 62.05倍 | 2.68倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| 日ビジシス | 143,400円 | +17.1% | +59.1% | 2.44% | 13.07倍 | 2.60倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| ＳＲＡＨＤ | 428,000円 | +3.7% | +0.3% | 4.21% | 11.04倍 | 1.76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
