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 |
|---|---|---|---|---|---|---|---|
| 2018/01/15 | 1,306 | 1,306 | 1,291 | 1,303 | -3 | -0.2% | 119,300 |
| 2018/01/12 | 1,302 | 1,319 | 1,298 | 1,306 | -1 | -0.1% | 158,000 |
| 2018/01/11 | 1,313 | 1,324 | 1,300 | 1,307 | -18 | -1.4% | 136,000 |
| 2018/01/10 | 1,294 | 1,325 | 1,285 | 1,325 | +30 | +2.3% | 193,500 |
| 2018/01/09 | 1,285 | 1,369 | 1,269 | 1,295 | +13 | +1% | 1,114,200 |
| 2018/01/05 | 1,287 | 1,300 | 1,275 | 1,282 | -12 | -0.9% | 99,400 |
| 2018/01/04 | 1,307 | 1,309 | 1,287 | 1,294 | +3 | +0.2% | 72,300 |
| 2017/12/29 | 1,288 | 1,296 | 1,267 | 1,291 | +3 | +0.2% | 116,600 |
| 2017/12/28 | 1,303 | 1,355 | 1,285 | 1,288 | -8 | -0.6% | 317,400 |
| 2017/12/27 | 1,251 | 1,305 | 1,240 | 1,296 | +40 | +3.2% | 184,300 |
| 2017/12/26 | 1,311 | 1,320 | 1,255 | 1,256 | -58 | -4.4% | 360,400 |
| 2017/12/25 | 1,338 | 1,342 | 1,314 | 1,314 | -21 | -1.6% | 159,500 |
| 2017/12/22 | 1,340 | 1,344 | 1,332 | 1,335 | -15 | -1.1% | 121,600 |
| 2017/12/21 | 1,334 | 1,362 | 1,329 | 1,350 | +19 | +1.4% | 171,100 |
| 2017/12/20 | 1,371 | 1,371 | 1,331 | 1,331 | -40 | -2.9% | 159,300 |
| 2017/12/19 | 1,375 | 1,387 | 1,361 | 1,371 | +9 | +0.7% | 132,600 |
| 2017/12/18 | 1,393 | 1,393 | 1,356 | 1,362 | -12 | -0.9% | 143,800 |
| 2017/12/15 | 1,365 | 1,394 | 1,359 | 1,374 | +6 | +0.4% | 123,000 |
| 2017/12/14 | 1,357 | 1,410 | 1,357 | 1,368 | +2 | +0.1% | 310,300 |
| 2017/12/13 | 1,358 | 1,376 | 1,349 | 1,366 | +10 | +0.7% | 163,500 |
| 2017/12/12 | 1,380 | 1,411 | 1,353 | 1,356 | -32 | -2.3% | 165,100 |
| 2017/12/11 | 1,353 | 1,394 | 1,353 | 1,388 | +27 | +2% | 146,800 |
| 2017/12/08 | 1,343 | 1,368 | 1,339 | 1,361 | +4 | +0.3% | 156,200 |
| 2017/12/07 | 1,330 | 1,358 | 1,324 | 1,357 | +27 | +2% | 143,500 |
| 2017/12/06 | 1,338 | 1,359 | 1,316 | 1,330 | -12 | -0.9% | 264,200 |
| 2017/12/05 | 1,365 | 1,381 | 1,329 | 1,342 | -28 | -2% | 235,800 |
| 2017/12/04 | 1,385 | 1,412 | 1,370 | 1,370 | -15 | -1.1% | 172,900 |
| 2017/12/01 | 1,408 | 1,421 | 1,381 | 1,385 | -14 | -1% | 182,300 |
| 2017/11/30 | 1,397 | 1,419 | 1,371 | 1,399 | -6 | -0.4% | 297,800 |
| 2017/11/29 | 1,465 | 1,470 | 1,391 | 1,405 | -70 | -4.7% | 442,200 |
| 2017/11/28 | 1,515 | 1,515 | 1,467 | 1,475 | -32 | -2.1% | 275,600 |
| 2017/11/27 | 1,514 | 1,523 | 1,464 | 1,507 | -7 | -0.5% | 423,800 |
| 2017/11/24 | 1,464 | 1,537 | 1,459 | 1,514 | +42 | +2.9% | 556,000 |
| 2017/11/22 | 1,425 | 1,508 | 1,413 | 1,472 | +56 | +4% | 736,700 |
| 2017/11/21 | 1,388 | 1,416 | 1,368 | 1,416 | +43 | +3.1% | 251,800 |
| 2017/11/20 | 1,386 | 1,416 | 1,365 | 1,373 | -36 | -2.6% | 231,500 |
| 2017/11/17 | 1,389 | 1,430 | 1,365 | 1,409 | +49 | +3.6% | 534,900 |
| 2017/11/16 | 1,370 | 1,385 | 1,337 | 1,360 | +20 | +1.5% | 257,100 |
| 2017/11/15 | 1,458 | 1,473 | 1,336 | 1,340 | +2 | +0.1% | 1,513,900 |
| 2017/11/14 | 1,321 | 1,344 | 1,316 | 1,338 | -3 | -0.2% | 202,400 |
| 2017/11/13 | 1,338 | 1,341 | 1,323 | 1,341 | +2 | +0.1% | 93,500 |
| 2017/11/10 | 1,312 | 1,345 | 1,312 | 1,339 | +9 | +0.7% | 114,300 |
| 2017/11/09 | 1,355 | 1,375 | 1,314 | 1,330 | -24 | -1.8% | 249,400 |
| 2017/11/08 | 1,349 | 1,405 | 1,336 | 1,354 | +14 | +1% | 355,400 |
| 2017/11/07 | 1,341 | 1,351 | 1,335 | 1,340 | -4 | -0.3% | 93,600 |
| 2017/11/06 | 1,363 | 1,363 | 1,328 | 1,344 | +8 | +0.6% | 131,300 |
| 2017/11/02 | 1,350 | 1,363 | 1,334 | 1,336 | -15 | -1.1% | 141,000 |
| 2017/11/01 | 1,350 | 1,381 | 1,347 | 1,351 | -5 | -0.4% | 180,100 |
| 2017/10/31 | 1,360 | 1,369 | 1,327 | 1,356 | +1 | +0.1% | 203,200 |
| 2017/10/30 | 1,441 | 1,450 | 1,344 | 1,355 | -84 | -5.8% | 595,900 |
1801～
1850
件表示中 / 3231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 | 209,700円 | +8.6% | +14.3% | 0.95% | 29.78倍 | 9.66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 |
| プラスアルファ | 206,800円 | +27.4% | +23.3% | 0.87% | 21.62倍 | 8.22倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| シーイーシー | 225,000円 | +7.6% | +0.2% | 2.89% | 14.49倍 | 1.76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 |
| 東北新社 | 55,000円 | -0.4% | -25.2% | 4.92% | 21.63倍 | 0.89倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| オークネット | 151,300円 | +9.1% | +1.3% | 2.78% | 14.40倍 | 2.64倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
市場注目の銘柄
チャート関連のコラム
