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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 931.8 | 950 | 872.7 | 891.4 | -17.7 | -1.9% | 92,400 |
| 1999/10/20 | 918.2 | 918.2 | 904.5 | 909.1 | +45.5 | +5.3% | 52,800 |
| 1999/10/19 | 841.4 | 868.2 | 841.4 | 863.6 | +31.8 | +3.8% | 53,900 |
| 1999/10/18 | 829.5 | 840.9 | 795.5 | 831.8 | -102.3 | -11% | 70,400 |
| 1999/10/15 | 977.3 | 977.3 | 934.1 | 934.1 | -20.4 | -2.1% | 37,400 |
| 1999/10/14 | 986.4 | 986.4 | 945.5 | 954.5 | -31.9 | -3.2% | 123,200 |
| 1999/10/13 | 963.6 | 986.4 | 954.5 | 986.4 | +22.8 | +2.4% | 97,900 |
| 1999/10/12 | 1,000 | 1,000 | 956.8 | 963.6 | -36.4 | -3.6% | 82,500 |
| 1999/10/08 | 1,040.9 | 1,040.9 | 1,000 | 1,000 | ±0 | ±0% | 57,200 |
| 1999/10/07 | 1,020.5 | 1,022.7 | 1,000 | 1,000 | -2.3 | -0.2% | 81,400 |
| 1999/10/06 | 1,027.3 | 1,027.3 | 1,000 | 1,002.3 | +11.4 | +1.2% | 52,800 |
| 1999/10/05 | 1,004.5 | 1,038.6 | 990.9 | 990.9 | +13.6 | +1.4% | 84,700 |
| 1999/10/04 | 1,045.5 | 1,068.2 | 977.3 | 977.3 | -31.8 | -3.2% | 86,900 |
| 1999/10/01 | 1,013.6 | 1,036.4 | 1,004.5 | 1,009.1 | +13.6 | +1.4% | 89,100 |
| 1999/09/30 | 972.7 | 1,022.7 | 972.7 | 995.5 | -13.6 | -1.3% | 59,400 |
| 1999/09/29 | 1,027.3 | 1,027.3 | 972.7 | 1,009.1 | +36.4 | +3.7% | 70,400 |
| 1999/09/28 | 970.5 | 1,000 | 968.2 | 972.7 | +31.8 | +3.4% | 126,500 |
| 1999/09/27 | 940.9 | 1,009.1 | 940.9 | 940.9 | -18.2 | -1.9% | 83,600 |
| 1999/09/24 | 927.3 | 972.7 | 913.6 | 959.1 | -86.4 | -8.3% | 90,200 |
| 1999/09/22 | 1,018.2 | 1,059.1 | 1,018.2 | 1,045.5 | -45.4 | -4.2% | 68,200 |
| 1999/09/21 | 1,136.4 | 1,136.4 | 1,090.9 | 1,090.9 | -59.1 | -5.1% | 30,800 |
| 1999/09/20 | 1,131.8 | 1,177.3 | 1,127.3 | 1,150 | +13.6 | +1.2% | 112,200 |
| 1999/09/17 | 1,102.3 | 1,136.4 | 1,100 | 1,136.4 | +40.9 | +3.7% | 80,300 |
| 1999/09/16 | 1,177.3 | 1,181.8 | 1,095.5 | 1,095.5 | -118.1 | -9.7% | 92,400 |
| 1999/09/14 | 1,229.5 | 1,245.5 | 1,177.3 | 1,213.6 | -34.1 | -2.7% | 212,300 |
| 1999/09/13 | 1,252.3 | 1,272.7 | 1,227.3 | 1,247.7 | -4.6 | -0.4% | 342,100 |
| 1999/09/10 | 1,250 | 1,284.1 | 1,240.9 | 1,252.3 | +2.3 | +0.2% | 504,900 |
| 1999/09/09 | 1,209.1 | 1,259.1 | 1,202.3 | 1,250 | +59.1 | +5% | 924,000 |
| 1999/09/08 | 1,181.8 | 1,240.9 | 1,177.3 | 1,190.9 | +22.7 | +1.9% | 1,362,900 |
| 1999/09/07 | 1,181.8 | 1,181.8 | 1,140.9 | 1,168.2 | +2.3 | +0.2% | 589,600 |
| 1999/09/06 | 1,190.9 | 1,190.9 | 1,125 | 1,165.9 | +11.4 | +1% | 997,700 |
| 1999/09/03 | 1,086.4 | 1,218.2 | 1,072.7 | 1,154.5 | +68.1 | +6.3% | 2,066,900 |
| 1999/09/02 | 1,050 | 1,086.4 | 1,022.7 | 1,086.4 | +40.9 | +3.9% | 949,300 |
| 1999/09/01 | 977.3 | 1,063.6 | 968.2 | 1,045.5 | +59.1 | +6% | 782,100 |
| 1999/08/31 | 950 | 986.4 | 931.8 | 986.4 | +36.4 | +3.8% | 266,200 |
| 1999/08/30 | 952.3 | 977.3 | 936.4 | 950 | +13.6 | +1.5% | 259,600 |
| 1999/08/27 | 868.2 | 940.9 | 863.6 | 936.4 | +68.2 | +7.9% | 172,700 |
| 1999/08/26 | 863.6 | 870.5 | 854.5 | 868.2 | +27.3 | +3.2% | 69,300 |
| 1999/08/25 | 845.5 | 850 | 840.9 | 840.9 | -4.6 | -0.5% | 40,700 |
| 1999/08/24 | 850 | 859.1 | 845.5 | 845.5 | -4.5 | -0.5% | 67,100 |
| 1999/08/23 | 840.9 | 863.6 | 840.9 | 850 | +9.1 | +1.1% | 89,100 |
| 1999/08/20 | 847.7 | 868.2 | 840.9 | 840.9 | -18.2 | -2.1% | 48,400 |
| 1999/08/19 | 863.2 | 863.6 | 854.5 | 859.1 | -9.1 | -1% | 29,700 |
| 1999/08/18 | 863.6 | 877.3 | 863.6 | 868.2 | -13.2 | -1.5% | 50,600 |
| 1999/08/17 | 877.3 | 881.8 | 863.6 | 881.4 | +17.8 | +2.1% | 27,500 |
| 1999/08/16 | 854.5 | 863.6 | 840.9 | 863.6 | +9.1 | +1.1% | 39,600 |
| 1999/08/13 | 854.5 | 854.5 | 834.1 | 854.5 | +9 | +1.1% | 35,200 |
| 1999/08/12 | 854.5 | 854.5 | 831.8 | 845.5 | +22.3 | +2.7% | 17,600 |
| 1999/08/11 | 860.9 | 860.9 | 823.2 | 823.2 | -38.2 | -4.4% | 33,000 |
| 1999/08/10 | 845.5 | 861.4 | 845.5 | 861.4 | +43.2 | +5.3% | 18,700 |
6151～
6200
件表示中 / 6678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 | 195,000円 | +3.5% | +7.0% | 2.82% | 13.15倍 | 2.16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の大手。サブスク型へ転換中 |
| ブロドリーフ | 69,900円 | +15.7% | - | 0.29% | 499.29倍 | 2.75倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| ＡｎｙＭｉｎｄ | 113,800円 | +46.8% | +234.4% | 0.00% | 42.99倍 | 4.49倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| インテージＨＤ | 161,800円 | +7.5% | +7.3% | 2.78% | 16.67倍 | 1.92倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| オークネット | 264,100円 | +33.9% | +5.0% | 2.16% | 13.99倍 | 2.57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 |
市場注目の銘柄
チャート関連のコラム
