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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,524 | 1,530 | 1,499 | 1,525 | -15 | -1% | 180,100 |
| 2025/01/16 | 1,568 | 1,569 | 1,539 | 1,540 | -6 | -0.4% | 131,100 |
| 2025/01/15 | 1,543 | 1,557 | 1,533 | 1,546 | -12 | -0.8% | 120,000 |
| 2025/01/14 | 1,559 | 1,562 | 1,530 | 1,558 | -4 | -0.3% | 207,900 |
| 2025/01/10 | 1,567 | 1,588 | 1,555 | 1,562 | -13 | -0.8% | 144,600 |
| 2025/01/09 | 1,596 | 1,607 | 1,569 | 1,575 | -21 | -1.3% | 159,700 |
| 2025/01/08 | 1,587 | 1,598 | 1,558 | 1,596 | -5 | -0.3% | 189,800 |
| 2025/01/07 | 1,616 | 1,626 | 1,601 | 1,601 | +9 | +0.6% | 186,000 |
| 2025/01/06 | 1,650 | 1,651 | 1,592 | 1,592 | -50 | -3% | 246,600 |
| 2024/12/30 | 1,671 | 1,677 | 1,642 | 1,642 | -16 | -1% | 256,100 |
| 2024/12/27 | 1,608 | 1,669 | 1,600 | 1,658 | +63 | +3.9% | 277,300 |
| 2024/12/26 | 1,590 | 1,610 | 1,580 | 1,595 | -1 | -0.1% | 139,400 |
| 2024/12/25 | 1,600 | 1,614 | 1,576 | 1,596 | +2 | +0.1% | 120,600 |
| 2024/12/24 | 1,615 | 1,615 | 1,578 | 1,594 | -27 | -1.7% | 143,100 |
| 2024/12/23 | 1,574 | 1,629 | 1,574 | 1,621 | +40 | +2.5% | 196,700 |
| 2024/12/20 | 1,564 | 1,598 | 1,550 | 1,581 | +17 | +1.1% | 249,600 |
| 2024/12/19 | 1,529 | 1,573 | 1,525 | 1,564 | -5 | -0.3% | 203,500 |
| 2024/12/18 | 1,579 | 1,596 | 1,552 | 1,569 | -16 | -1% | 201,200 |
| 2024/12/17 | 1,630 | 1,630 | 1,585 | 1,585 | -17 | -1.1% | 210,800 |
| 2024/12/16 | 1,610 | 1,619 | 1,600 | 1,602 | -8 | -0.5% | 100,700 |
| 2024/12/13 | 1,604 | 1,622 | 1,593 | 1,610 | -34 | -2.1% | 269,400 |
| 2024/12/12 | 1,620 | 1,660 | 1,616 | 1,644 | +36 | +2.2% | 279,400 |
| 2024/12/11 | 1,608 | 1,608 | 1,576 | 1,608 | -1 | -0.1% | 204,300 |
| 2024/12/10 | 1,604 | 1,622 | 1,587 | 1,609 | ±0 | ±0% | 215,900 |
| 2024/12/09 | 1,579 | 1,630 | 1,575 | 1,609 | +38 | +2.4% | 294,400 |
| 2024/12/06 | 1,591 | 1,616 | 1,568 | 1,571 | -72 | -4.4% | 439,100 |
| 2024/12/05 | 1,645 | 1,667 | 1,627 | 1,643 | +43 | +2.7% | 391,400 |
| 2024/12/04 | 1,615 | 1,653 | 1,595 | 1,600 | -9 | -0.6% | 345,600 |
| 2024/12/03 | 1,635 | 1,660 | 1,607 | 1,609 | -14 | -0.9% | 252,000 |
| 2024/12/02 | 1,635 | 1,635 | 1,588 | 1,623 | -17 | -1% | 273,100 |
| 2024/11/29 | 1,619 | 1,648 | 1,595 | 1,640 | +20 | +1.2% | 271,300 |
| 2024/11/28 | 1,598 | 1,623 | 1,580 | 1,620 | ±0 | ±0% | 312,500 |
| 2024/11/27 | 1,609 | 1,646 | 1,583 | 1,620 | +22 | +1.4% | 645,300 |
| 2024/11/26 | 1,560 | 1,602 | 1,547 | 1,598 | +32 | +2% | 296,900 |
| 2024/11/25 | 1,588 | 1,613 | 1,557 | 1,566 | -15 | -0.9% | 377,500 |
| 2024/11/22 | 1,618 | 1,621 | 1,561 | 1,581 | -37 | -2.3% | 377,800 |
| 2024/11/21 | 1,506 | 1,623 | 1,506 | 1,618 | +90 | +5.9% | 682,300 |
| 2024/11/20 | 1,543 | 1,549 | 1,506 | 1,528 | -28 | -1.8% | 427,900 |
| 2024/11/19 | 1,531 | 1,570 | 1,509 | 1,556 | +9 | +0.6% | 513,200 |
| 2024/11/18 | 1,477 | 1,557 | 1,468 | 1,547 | +49 | +3.3% | 837,500 |
| 2024/11/15 | 1,501 | 1,595 | 1,480 | 1,498 | +152 | +11.3% | 1,389,500 |
| 2024/11/14 | 1,400 | 1,409 | 1,328 | 1,346 | -28 | -2% | 460,200 |
| 2024/11/13 | 1,357 | 1,379 | 1,332 | 1,374 | -13 | -0.9% | 332,300 |
| 2024/11/12 | 1,373 | 1,397 | 1,368 | 1,387 | +16 | +1.2% | 236,000 |
| 2024/11/11 | 1,357 | 1,381 | 1,354 | 1,371 | +2 | +0.1% | 204,600 |
| 2024/11/08 | 1,370 | 1,395 | 1,355 | 1,369 | +9 | +0.7% | 226,500 |
| 2024/11/07 | 1,344 | 1,372 | 1,336 | 1,360 | +33 | +2.5% | 219,400 |
| 2024/11/06 | 1,316 | 1,337 | 1,309 | 1,327 | +20 | +1.5% | 153,100 |
| 2024/11/05 | 1,322 | 1,322 | 1,291 | 1,307 | -12 | -0.9% | 213,700 |
| 2024/11/01 | 1,316 | 1,339 | 1,300 | 1,319 | -17 | -1.3% | 249,900 |
101～
150
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 | 209,500円 | +8.6% | +14.3% | 0.95% | 29.75倍 | 9.65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 | 156,300円 | +9.1% | +1.3% | 2.69% | 14.87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 | 214,000円 | +7.6% | +0.2% | 3.04% | 13.68倍 | 1.66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 | 53,500円 | -0.4% | -25.2% | 5.06% | 21.04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 | 399,500円 | +6.8% | +7.2% | 3.13% | 14.89倍 | 1.78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
