ミロク情報サービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,769 | 1,809 | 1,769 | 1,809 | ±0 | ±0% | 31,200 |
| 2024/05/16 | 1,786 | 1,816 | 1,771 | 1,809 | +23 | +1.3% | 52,600 |
| 2024/05/15 | 1,760 | 1,813 | 1,741 | 1,786 | +36 | +2.1% | 98,500 |
| 2024/05/14 | 1,705 | 1,757 | 1,661 | 1,750 | +71 | +4.2% | 88,800 |
| 2024/05/13 | 1,683 | 1,699 | 1,660 | 1,679 | -11 | -0.7% | 53,500 |
| 2024/05/10 | 1,690 | 1,691 | 1,669 | 1,690 | -16 | -0.9% | 40,400 |
| 2024/05/09 | 1,675 | 1,713 | 1,673 | 1,706 | +31 | +1.9% | 28,200 |
| 2024/05/08 | 1,680 | 1,685 | 1,671 | 1,675 | -10 | -0.6% | 39,200 |
| 2024/05/07 | 1,665 | 1,685 | 1,665 | 1,685 | +30 | +1.8% | 35,400 |
| 2024/05/02 | 1,675 | 1,680 | 1,651 | 1,655 | -26 | -1.5% | 55,900 |
| 2024/05/01 | 1,687 | 1,698 | 1,672 | 1,681 | -18 | -1.1% | 32,600 |
| 2024/04/30 | 1,704 | 1,704 | 1,674 | 1,699 | +19 | +1.1% | 37,400 |
| 2024/04/26 | 1,668 | 1,695 | 1,661 | 1,680 | +5 | +0.3% | 48,100 |
| 2024/04/25 | 1,668 | 1,684 | 1,663 | 1,675 | +2 | +0.1% | 37,000 |
| 2024/04/24 | 1,664 | 1,681 | 1,664 | 1,673 | +19 | +1.1% | 43,700 |
| 2024/04/23 | 1,647 | 1,660 | 1,640 | 1,654 | +11 | +0.7% | 24,900 |
| 2024/04/22 | 1,622 | 1,651 | 1,617 | 1,643 | +29 | +1.8% | 45,100 |
| 2024/04/19 | 1,634 | 1,649 | 1,605 | 1,614 | -45 | -2.7% | 54,400 |
| 2024/04/18 | 1,624 | 1,659 | 1,624 | 1,659 | +31 | +1.9% | 40,000 |
| 2024/04/17 | 1,646 | 1,648 | 1,601 | 1,628 | -21 | -1.3% | 78,000 |
| 2024/04/16 | 1,686 | 1,694 | 1,643 | 1,649 | -51 | -3% | 80,600 |
| 2024/04/15 | 1,716 | 1,717 | 1,688 | 1,700 | -25 | -1.4% | 33,100 |
| 2024/04/12 | 1,718 | 1,747 | 1,715 | 1,725 | +13 | +0.8% | 38,900 |
| 2024/04/11 | 1,729 | 1,733 | 1,708 | 1,712 | -23 | -1.3% | 17,400 |
| 2024/04/10 | 1,723 | 1,751 | 1,723 | 1,735 | +12 | +0.7% | 16,800 |
| 2024/04/09 | 1,734 | 1,752 | 1,716 | 1,723 | +3 | +0.2% | 30,300 |
| 2024/04/08 | 1,705 | 1,720 | 1,684 | 1,720 | +42 | +2.5% | 43,500 |
| 2024/04/05 | 1,670 | 1,692 | 1,659 | 1,678 | -11 | -0.7% | 35,100 |
| 2024/04/04 | 1,699 | 1,708 | 1,675 | 1,689 | -8 | -0.5% | 53,800 |
| 2024/04/03 | 1,715 | 1,715 | 1,693 | 1,697 | -22 | -1.3% | 29,900 |
| 2024/04/02 | 1,774 | 1,774 | 1,715 | 1,719 | -55 | -3.1% | 43,700 |
| 2024/04/01 | 1,828 | 1,829 | 1,774 | 1,774 | -39 | -2.2% | 24,800 |
| 2024/03/29 | 1,790 | 1,815 | 1,790 | 1,813 | +26 | +1.5% | 24,200 |
| 2024/03/28 | 1,789 | 1,809 | 1,787 | 1,787 | -52 | -2.8% | 28,200 |
| 2024/03/27 | 1,843 | 1,850 | 1,831 | 1,839 | +16 | +0.9% | 34,700 |
| 2024/03/26 | 1,812 | 1,826 | 1,804 | 1,823 | +20 | +1.1% | 28,400 |
| 2024/03/25 | 1,827 | 1,827 | 1,801 | 1,803 | -32 | -1.7% | 36,300 |
| 2024/03/22 | 1,860 | 1,861 | 1,831 | 1,835 | -14 | -0.8% | 22,000 |
| 2024/03/21 | 1,853 | 1,865 | 1,841 | 1,849 | +12 | +0.7% | 34,600 |
| 2024/03/19 | 1,830 | 1,847 | 1,803 | 1,837 | -1 | -0.1% | 31,400 |
| 2024/03/18 | 1,842 | 1,857 | 1,815 | 1,838 | -4 | -0.2% | 34,800 |
| 2024/03/15 | 1,835 | 1,851 | 1,829 | 1,842 | +5 | +0.3% | 23,000 |
| 2024/03/14 | 1,827 | 1,842 | 1,805 | 1,837 | +6 | +0.3% | 29,100 |
| 2024/03/13 | 1,867 | 1,870 | 1,818 | 1,831 | -33 | -1.8% | 27,900 |
| 2024/03/12 | 1,823 | 1,864 | 1,820 | 1,864 | +26 | +1.4% | 18,400 |
| 2024/03/11 | 1,846 | 1,856 | 1,824 | 1,838 | -46 | -2.4% | 53,400 |
| 2024/03/08 | 1,880 | 1,915 | 1,880 | 1,884 | -7 | -0.4% | 48,200 |
| 2024/03/07 | 1,920 | 1,928 | 1,871 | 1,891 | +11 | +0.6% | 46,900 |
| 2024/03/06 | 1,882 | 1,917 | 1,857 | 1,880 | -8 | -0.4% | 32,800 |
| 2024/03/05 | 1,870 | 1,894 | 1,853 | 1,888 | +14 | +0.7% | 23,500 |
1～
50
件表示中 / 6549件
類似銘柄と比較する
現在ご覧いただいている「ミロク情報」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 |
|---|---|---|---|---|---|---|---|---|
| ミロク情報 | 180,900円 | +3.5% | +7.0% | 3.04% | 12.19倍 | 2.03倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトを開発、サブスク型へ転換中 |
| ＧＭＯ－ＦＧ | 766,000円 | +20.7% | +25.0% | 0.68% | 74.20倍 | 12.50倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| フィックスタース | 189,400円 | +13.7% | +10.8% | 0.74% | 39.37倍 | 10.12倍 |
|
プログラム高速化技術に強み。受託が屋台骨。ＡＩコードレビュー技術や量子技術も事業拡大 |
| ビジョン | 123,800円 | +13.6% | +21.2% | 2.02% | 17.10倍 | 4.16倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| コムチュア | 189,000円 | +10.3% | +6.6% | 2.54% | 18.54倍 | 3.59倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
市場注目の銘柄
チャート関連のコラム
