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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,749 | 1,770 | 1,720 | 1,734 | +10 | +0.6% | 200,600 |
| 2025/04/01 | 1,736 | 1,764 | 1,715 | 1,724 | -26 | -1.5% | 275,900 |
| 2025/03/31 | 1,767 | 1,782 | 1,735 | 1,750 | -57 | -3.2% | 352,400 |
| 2025/03/28 | 1,821 | 1,854 | 1,801 | 1,807 | -41 | -2.2% | 296,100 |
| 2025/03/27 | 1,835 | 1,848 | 1,816 | 1,848 | +3 | +0.2% | 257,500 |
| 2025/03/26 | 1,806 | 1,872 | 1,806 | 1,845 | +37 | +2% | 422,400 |
| 2025/03/25 | 1,839 | 1,839 | 1,781 | 1,808 | +9 | +0.5% | 228,900 |
| 2025/03/24 | 1,821 | 1,846 | 1,799 | 1,799 | -16 | -0.9% | 428,200 |
| 2025/03/21 | 1,816 | 1,845 | 1,800 | 1,815 | -1 | -0.1% | 314,000 |
| 2025/03/19 | 1,790 | 1,838 | 1,785 | 1,816 | +20 | +1.1% | 351,800 |
| 2025/03/18 | 1,781 | 1,823 | 1,776 | 1,796 | +32 | +1.8% | 293,200 |
| 2025/03/17 | 1,786 | 1,796 | 1,760 | 1,764 | +6 | +0.3% | 219,200 |
| 2025/03/14 | 1,740 | 1,774 | 1,735 | 1,758 | -16 | -0.9% | 306,200 |
| 2025/03/13 | 1,800 | 1,813 | 1,754 | 1,774 | +1 | +0.1% | 476,300 |
| 2025/03/12 | 1,664 | 1,800 | 1,664 | 1,773 | +96 | +5.7% | 757,600 |
| 2025/03/11 | 1,636 | 1,678 | 1,618 | 1,677 | +1 | +0.1% | 673,600 |
| 2025/03/10 | 1,722 | 1,770 | 1,646 | 1,676 | -69 | -4% | 1,006,000 |
| 2025/03/07 | 1,600 | 1,756 | 1,600 | 1,745 | +129 | +8% | 1,219,500 |
| 2025/03/06 | 1,535 | 1,616 | 1,533 | 1,616 | +95 | +6.2% | 637,200 |
| 2025/03/05 | 1,502 | 1,527 | 1,476 | 1,521 | +19 | +1.3% | 321,500 |
| 2025/03/04 | 1,525 | 1,525 | 1,476 | 1,502 | -35 | -2.3% | 384,200 |
| 2025/03/03 | 1,509 | 1,539 | 1,491 | 1,537 | +58 | +3.9% | 248,400 |
| 2025/02/28 | 1,489 | 1,514 | 1,472 | 1,479 | -37 | -2.4% | 413,200 |
| 2025/02/27 | 1,517 | 1,538 | 1,504 | 1,516 | +27 | +1.8% | 298,300 |
| 2025/02/26 | 1,488 | 1,532 | 1,484 | 1,489 | +1 | +0.1% | 326,500 |
| 2025/02/25 | 1,480 | 1,505 | 1,466 | 1,488 | -20 | -1.3% | 353,900 |
| 2025/02/21 | 1,515 | 1,535 | 1,501 | 1,508 | -45 | -2.9% | 459,200 |
| 2025/02/20 | 1,573 | 1,587 | 1,545 | 1,553 | -68 | -4.2% | 598,500 |
| 2025/02/19 | 1,650 | 1,650 | 1,593 | 1,621 | -43 | -2.6% | 412,000 |
| 2025/02/18 | 1,662 | 1,682 | 1,650 | 1,664 | -35 | -2.1% | 371,500 |
| 2025/02/17 | 1,803 | 1,829 | 1,691 | 1,699 | +131 | +8.4% | 1,114,700 |
| 2025/02/14 | 1,640 | 1,652 | 1,560 | 1,568 | -88 | -5.3% | 560,100 |
| 2025/02/13 | 1,642 | 1,658 | 1,625 | 1,656 | +1 | +0.1% | 249,300 |
| 2025/02/12 | 1,668 | 1,674 | 1,625 | 1,655 | +8 | +0.5% | 211,600 |
| 2025/02/10 | 1,590 | 1,658 | 1,590 | 1,647 | +38 | +2.4% | 227,500 |
| 2025/02/07 | 1,640 | 1,640 | 1,586 | 1,609 | -38 | -2.3% | 187,900 |
| 2025/02/06 | 1,603 | 1,662 | 1,601 | 1,647 | +58 | +3.7% | 318,300 |
| 2025/02/05 | 1,577 | 1,589 | 1,564 | 1,589 | +21 | +1.3% | 174,800 |
| 2025/02/04 | 1,607 | 1,608 | 1,556 | 1,568 | -28 | -1.8% | 246,100 |
| 2025/02/03 | 1,598 | 1,615 | 1,584 | 1,596 | -16 | -1% | 220,300 |
| 2025/01/31 | 1,623 | 1,638 | 1,602 | 1,612 | -9 | -0.6% | 189,200 |
| 2025/01/30 | 1,628 | 1,650 | 1,617 | 1,621 | -7 | -0.4% | 273,000 |
| 2025/01/29 | 1,660 | 1,691 | 1,618 | 1,628 | +5 | +0.3% | 395,100 |
| 2025/01/28 | 1,555 | 1,627 | 1,544 | 1,623 | +53 | +3.4% | 358,700 |
| 2025/01/27 | 1,557 | 1,581 | 1,552 | 1,570 | +19 | +1.2% | 219,600 |
| 2025/01/24 | 1,517 | 1,571 | 1,502 | 1,551 | +64 | +4.3% | 262,500 |
| 2025/01/23 | 1,475 | 1,508 | 1,471 | 1,487 | +13 | +0.9% | 229,600 |
| 2025/01/22 | 1,497 | 1,505 | 1,464 | 1,474 | -10 | -0.7% | 217,400 |
| 2025/01/21 | 1,505 | 1,505 | 1,478 | 1,484 | -10 | -0.7% | 187,100 |
| 2025/01/20 | 1,542 | 1,542 | 1,494 | 1,494 | -31 | -2% | 185,100 |
51～
100
件表示中 / 3242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 | 210,100円 | +8.6% | +14.3% | 0.95% | 29.84倍 | 9.68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 |
| オークネット | 156,600円 | +9.1% | +1.3% | 2.68% | 14.90倍 | 2.73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 |
| シーイーシー | 214,300円 | +7.6% | +0.2% | 3.03% | 13.70倍 | 1.67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 | 53,300円 | -0.4% | -25.2% | 5.08% | 20.96倍 | 0.87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 |
| 東計電算 | 398,500円 | +6.8% | +7.2% | 3.14% | 14.85倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
