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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,411 | 1,418 | 1,381 | 1,391 | -20 | -1.4% | 199,200 |
| 2024/07/04 | 1,426 | 1,437 | 1,399 | 1,411 | -9 | -0.6% | 274,400 |
| 2024/07/03 | 1,404 | 1,422 | 1,398 | 1,420 | +16 | +1.1% | 220,700 |
| 2024/07/02 | 1,424 | 1,448 | 1,394 | 1,404 | -36 | -2.5% | 430,400 |
| 2024/07/01 | 1,458 | 1,469 | 1,428 | 1,440 | ±0 | ±0% | 243,800 |
| 2024/06/28 | 1,454 | 1,463 | 1,424 | 1,440 | -11 | -0.8% | 321,300 |
| 2024/06/27 | 1,445 | 1,468 | 1,435 | 1,451 | -3 | -0.2% | 300,200 |
| 2024/06/26 | 1,425 | 1,457 | 1,425 | 1,454 | +29 | +2% | 377,200 |
| 2024/06/25 | 1,389 | 1,441 | 1,385 | 1,425 | +17 | +1.2% | 328,800 |
| 2024/06/24 | 1,300 | 1,417 | 1,288 | 1,408 | +108 | +8.3% | 737,600 |
| 2024/06/21 | 1,333 | 1,348 | 1,297 | 1,300 | -40 | -3% | 321,200 |
| 2024/06/20 | 1,328 | 1,356 | 1,327 | 1,340 | +1 | +0.1% | 294,800 |
| 2024/06/19 | 1,324 | 1,349 | 1,321 | 1,339 | +15 | +1.1% | 191,000 |
| 2024/06/18 | 1,357 | 1,357 | 1,314 | 1,324 | -16 | -1.2% | 167,700 |
| 2024/06/17 | 1,352 | 1,366 | 1,332 | 1,340 | -18 | -1.3% | 350,200 |
| 2024/06/14 | 1,338 | 1,385 | 1,338 | 1,358 | +17 | +1.3% | 472,400 |
| 2024/06/13 | 1,337 | 1,367 | 1,337 | 1,341 | +14 | +1.1% | 326,600 |
| 2024/06/12 | 1,331 | 1,356 | 1,321 | 1,327 | +2 | +0.2% | 319,700 |
| 2024/06/11 | 1,330 | 1,340 | 1,297 | 1,325 | +25 | +1.9% | 370,600 |
| 2024/06/10 | 1,283 | 1,312 | 1,279 | 1,300 | +18 | +1.4% | 205,600 |
| 2024/06/07 | 1,274 | 1,283 | 1,258 | 1,282 | +8 | +0.6% | 182,000 |
| 2024/06/06 | 1,287 | 1,292 | 1,252 | 1,274 | -5 | -0.4% | 288,600 |
| 2024/06/05 | 1,306 | 1,318 | 1,279 | 1,279 | -40 | -3% | 377,200 |
| 2024/06/04 | 1,280 | 1,321 | 1,279 | 1,319 | +52 | +4.1% | 499,800 |
| 2024/06/03 | 1,249 | 1,278 | 1,241 | 1,267 | +16 | +1.3% | 376,400 |
| 2024/05/31 | 1,253 | 1,292 | 1,240 | 1,251 | +11 | +0.9% | 718,800 |
| 2024/05/30 | 1,172 | 1,253 | 1,172 | 1,240 | +68 | +5.8% | 707,400 |
| 2024/05/29 | 1,208 | 1,210 | 1,167 | 1,172 | -33 | -2.7% | 360,200 |
| 2024/05/28 | 1,234 | 1,252 | 1,199 | 1,205 | -27 | -2.2% | 431,200 |
| 2024/05/27 | 1,255 | 1,276 | 1,213 | 1,232 | +15 | +1.2% | 439,200 |
| 2024/05/24 | 1,250 | 1,250 | 1,210 | 1,217 | -45 | -3.6% | 554,600 |
| 2024/05/23 | 1,262 | 1,286 | 1,240 | 1,262 | +9 | +0.7% | 726,400 |
| 2024/05/22 | 1,211 | 1,275 | 1,210 | 1,253 | +42 | +3.5% | 662,900 |
| 2024/05/21 | 1,168 | 1,213 | 1,168 | 1,211 | +29 | +2.5% | 580,600 |
| 2024/05/20 | 1,222 | 1,224 | 1,171 | 1,182 | -31 | -2.6% | 635,000 |
| 2024/05/17 | 1,167 | 1,231 | 1,160 | 1,213 | +44 | +3.8% | 1,091,000 |
| 2024/05/16 | 1,138 | 1,202 | 1,111 | 1,169 | +121 | +11.5% | 1,549,700 |
| 2024/05/15 | 1,097 | 1,109 | 1,041 | 1,048 | -14 | -1.3% | 701,700 |
| 2024/05/14 | 1,060 | 1,077 | 1,052 | 1,062 | +2 | +0.2% | 277,300 |
| 2024/05/13 | 1,076 | 1,076 | 1,035 | 1,060 | -28 | -2.6% | 411,600 |
| 2024/05/10 | 1,108 | 1,110 | 1,081 | 1,088 | -4 | -0.4% | 245,900 |
| 2024/05/09 | 1,090 | 1,101 | 1,085 | 1,092 | +2 | +0.2% | 156,400 |
| 2024/05/08 | 1,087 | 1,109 | 1,078 | 1,090 | -1 | -0.1% | 237,400 |
| 2024/05/07 | 1,059 | 1,092 | 1,056 | 1,091 | +53 | +5.1% | 318,800 |
| 2024/05/02 | 1,030 | 1,070 | 1,025 | 1,038 | +8 | +0.8% | 249,600 |
| 2024/05/01 | 1,040 | 1,051 | 1,027 | 1,030 | -19 | -1.8% | 151,800 |
| 2024/04/30 | 1,056 | 1,057 | 1,036 | 1,049 | +6 | +0.6% | 166,700 |
| 2024/04/26 | 1,030 | 1,043 | 1,013 | 1,043 | +13 | +1.3% | 246,500 |
| 2024/04/25 | 1,044 | 1,049 | 1,024 | 1,030 | -17 | -1.6% | 311,500 |
| 2024/04/24 | 1,068 | 1,077 | 1,046 | 1,047 | -6 | -0.6% | 326,400 |
201～
250
件表示中 / 3213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 | 181,900円 | +29.2% | +36.0% | 0.91% | 32.44倍 | 10.33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 | 114,000円 | +19.3% | +32.3% | 0.26% | 26.59倍 | 4.23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 |
| ＱＰＳ研究 | 153,600円 | +72.4% | - | 0.00% | - | 9.71倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| インテージＨＤ | 162,900円 | +7.5% | +27.0% | 2.76% | 16.59倍 | 1.92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 | 428,500円 | +5.0% | -14.3% | 3.97% | 11.77倍 | 1.73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
