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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/04/23 | 1,045 | 1,077 | 1,045 | 1,053 | +17 | +1.6% | 285,300 |
| 2024/04/22 | 1,034 | 1,040 | 1,022 | 1,036 | +13 | +1.3% | 191,600 |
| 2024/04/19 | 1,089 | 1,089 | 1,023 | 1,023 | -71 | -6.5% | 375,600 |
| 2024/04/18 | 1,035 | 1,107 | 1,035 | 1,094 | +55 | +5.3% | 341,300 |
| 2024/04/17 | 1,043 | 1,054 | 1,031 | 1,039 | +8 | +0.8% | 189,100 |
| 2024/04/16 | 1,035 | 1,050 | 1,011 | 1,031 | -21 | -2% | 284,700 |
| 2024/04/15 | 1,025 | 1,058 | 1,011 | 1,052 | +4 | +0.4% | 380,000 |
| 2024/04/12 | 1,055 | 1,074 | 1,048 | 1,048 | -12 | -1.1% | 264,900 |
| 2024/04/11 | 1,062 | 1,069 | 1,053 | 1,060 | -18 | -1.7% | 297,200 |
| 2024/04/10 | 1,105 | 1,114 | 1,070 | 1,078 | -33 | -3% | 406,600 |
| 2024/04/09 | 1,127 | 1,128 | 1,100 | 1,111 | -16 | -1.4% | 264,400 |
| 2024/04/08 | 1,131 | 1,135 | 1,112 | 1,127 | +2 | +0.2% | 200,900 |
| 2024/04/05 | 1,106 | 1,136 | 1,102 | 1,125 | -3 | -0.3% | 228,100 |
| 2024/04/04 | 1,118 | 1,147 | 1,118 | 1,128 | +10 | +0.9% | 222,400 |
| 2024/04/03 | 1,125 | 1,132 | 1,106 | 1,118 | -35 | -3% | 461,400 |
1～
50
件表示中 / 2998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 | 135,800円 | +7.7% | +18.6% | 1.22% | 27.01倍 | 7.66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 |
| 福井コンピ | 243,000円 | +0.1% | -4.3% | 2.88% | 14.06倍 | 2.06倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ピーシーエー | 225,900円 | +9.9% | +2.0% | 3.67% | 27.33倍 | 2.42倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ＮＳＷ | 319,000円 | +3.4% | +1.9% | 2.66% | 11.38倍 | 1.43倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ＥＭシステムズ | 63,100円 | +8.2% | +11.5% | 2.22% | 20.51倍 | 2.17倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
市場注目の銘柄
チャート関連のコラム
