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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 1,369 | 1,369 | 1,306 | 1,328 | -45 | -3.3% | 291,400 |
| 2024/07/30 | 1,368 | 1,377 | 1,357 | 1,373 | +5 | +0.4% | 141,600 |
| 2024/07/29 | 1,365 | 1,375 | 1,349 | 1,368 | +26 | +1.9% | 116,300 |
| 2024/07/26 | 1,350 | 1,365 | 1,335 | 1,342 | -11 | -0.8% | 153,800 |
| 2024/07/25 | 1,368 | 1,381 | 1,346 | 1,353 | -39 | -2.8% | 225,200 |
| 2024/07/24 | 1,359 | 1,407 | 1,359 | 1,392 | +33 | +2.4% | 237,100 |
| 2024/07/23 | 1,366 | 1,396 | 1,357 | 1,359 | -6 | -0.4% | 122,500 |
| 2024/07/22 | 1,371 | 1,386 | 1,365 | 1,365 | -11 | -0.8% | 131,900 |
| 2024/07/19 | 1,407 | 1,413 | 1,360 | 1,376 | -33 | -2.3% | 174,600 |
| 2024/07/18 | 1,414 | 1,443 | 1,407 | 1,409 | -14 | -1% | 187,400 |
| 2024/07/17 | 1,420 | 1,436 | 1,406 | 1,423 | +27 | +1.9% | 210,700 |
| 2024/07/16 | 1,418 | 1,443 | 1,393 | 1,396 | -21 | -1.5% | 210,600 |
| 2024/07/12 | 1,340 | 1,428 | 1,340 | 1,417 | +85 | +6.4% | 469,000 |
| 2024/07/11 | 1,379 | 1,379 | 1,328 | 1,332 | -28 | -2.1% | 287,800 |
| 2024/07/10 | 1,371 | 1,378 | 1,324 | 1,360 | -24 | -1.7% | 321,600 |
| 2024/07/09 | 1,379 | 1,415 | 1,373 | 1,384 | +8 | +0.6% | 205,500 |
| 2024/07/08 | 1,395 | 1,395 | 1,356 | 1,376 | -15 | -1.1% | 213,800 |
| 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 |
251～
300
件表示中 / 3280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 | 226,000円 | +8.6% | +14.3% | 0.88% | 32.10倍 | 10.41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 | 236,000円 | +7.6% | +0.2% | 2.75% | 15.03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 | 46,300円 | +17.8% | +107.4% | 3.24% | 15.17倍 | 0.85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 |
| 東計電算 | 432,000円 | +6.8% | +7.2% | 2.89% | 16.11倍 | 1.84倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| 三菱総研 | 490,500円 | +5.8% | -7.9% | 3.26% | 18.84倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
