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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,906 | 2,028 | 1,896 | 1,998 | +80 | +4.2% | 1,061,400 |
| 2025/05/21 | 1,967 | 1,970 | 1,910 | 1,918 | -40 | -2% | 503,500 |
| 2025/05/20 | 1,860 | 1,999 | 1,835 | 1,958 | +132 | +7.2% | 1,250,100 |
| 2025/05/19 | 1,755 | 1,827 | 1,755 | 1,826 | +111 | +6.5% | 644,000 |
| 2025/05/16 | 1,690 | 1,758 | 1,619 | 1,715 | -103 | -5.7% | 1,182,600 |
| 2025/05/15 | 1,795 | 1,848 | 1,792 | 1,818 | -3 | -0.2% | 366,000 |
| 2025/05/14 | 1,830 | 1,867 | 1,802 | 1,821 | -27 | -1.5% | 305,900 |
| 2025/05/13 | 1,856 | 1,868 | 1,824 | 1,848 | -3 | -0.2% | 191,200 |
| 2025/05/12 | 1,851 | 1,860 | 1,838 | 1,851 | -8 | -0.4% | 149,300 |
| 2025/05/09 | 1,831 | 1,871 | 1,822 | 1,859 | +18 | +1% | 247,000 |
| 2025/05/08 | 1,840 | 1,856 | 1,815 | 1,841 | -7 | -0.4% | 204,500 |
| 2025/05/07 | 1,810 | 1,848 | 1,803 | 1,848 | +29 | +1.6% | 191,000 |
| 2025/05/02 | 1,826 | 1,843 | 1,788 | 1,819 | -9 | -0.5% | 197,100 |
| 2025/05/01 | 1,847 | 1,865 | 1,816 | 1,828 | -59 | -3.1% | 210,500 |
| 2025/04/30 | 1,838 | 1,887 | 1,829 | 1,887 | +58 | +3.2% | 250,400 |
| 2025/04/28 | 1,814 | 1,839 | 1,802 | 1,829 | +33 | +1.8% | 189,600 |
| 2025/04/25 | 1,814 | 1,820 | 1,784 | 1,796 | -17 | -0.9% | 405,000 |
| 2025/04/24 | 1,861 | 1,866 | 1,804 | 1,813 | -56 | -3% | 314,500 |
| 2025/04/23 | 1,890 | 1,893 | 1,849 | 1,869 | +9 | +0.5% | 179,100 |
| 2025/04/22 | 1,883 | 1,888 | 1,832 | 1,860 | ±0 | ±0% | 402,800 |
| 2025/04/21 | 1,891 | 1,907 | 1,830 | 1,860 | -36 | -1.9% | 331,800 |
| 2025/04/18 | 1,880 | 1,897 | 1,864 | 1,896 | +17 | +0.9% | 200,100 |
| 2025/04/17 | 1,813 | 1,883 | 1,813 | 1,879 | +67 | +3.7% | 300,800 |
| 2025/04/16 | 1,845 | 1,849 | 1,784 | 1,812 | -14 | -0.8% | 390,100 |
| 2025/04/15 | 1,859 | 1,860 | 1,819 | 1,826 | -5 | -0.3% | 210,200 |
| 2025/04/14 | 1,828 | 1,868 | 1,822 | 1,831 | +25 | +1.4% | 259,700 |
| 2025/04/11 | 1,748 | 1,820 | 1,747 | 1,806 | -19 | -1% | 377,400 |
| 2025/04/10 | 1,735 | 1,842 | 1,717 | 1,825 | +159 | +9.5% | 519,300 |
| 2025/04/09 | 1,650 | 1,681 | 1,623 | 1,666 | -50 | -2.9% | 587,200 |
| 2025/04/08 | 1,638 | 1,721 | 1,630 | 1,716 | +155 | +9.9% | 484,900 |
| 2025/04/07 | 1,566 | 1,612 | 1,500 | 1,561 | -125 | -7.4% | 760,100 |
| 2025/04/04 | 1,710 | 1,731 | 1,631 | 1,686 | -44 | -2.5% | 729,500 |
| 2025/04/03 | 1,674 | 1,741 | 1,674 | 1,730 | -4 | -0.2% | 315,600 |
| 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 |
1～
50
件表示中 / 3225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 | 193,900円 | +8.6% | +14.3% | 1.03% | 27.66倍 | 8.98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 | 222,300円 | +7.6% | +0.2% | 2.92% | 14.32倍 | 1.74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 |
| プラスアルファ | 185,600円 | +27.4% | +23.3% | 0.97% | 19.41倍 | 7.37倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| オークネット | 144,300円 | +9.1% | +1.3% | 2.91% | 13.73倍 | 2.52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 |
| 三菱総研 | 442,500円 | +5.8% | -7.9% | 3.62% | 17.00倍 | 0.97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
