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 |
|---|---|---|---|---|---|---|---|
| 1999/12/07 | 925 | 931.8 | 925 | 929.5 | -25 | -2.6% | 25,300 |
| 1999/12/06 | 929.5 | 977.3 | 929.5 | 954.5 | -11.4 | -1.2% | 36,300 |
| 1999/12/03 | 968.2 | 968.2 | 925 | 965.9 | +79.5 | +9% | 82,500 |
| 1999/12/02 | 913.6 | 934.1 | 872.7 | 886.4 | -45.4 | -4.9% | 114,400 |
| 1999/12/01 | 1,018.2 | 1,018.2 | 913.6 | 931.8 | -95.5 | -9.3% | 45,100 |
| 1999/11/30 | 1,022.7 | 1,045.5 | 1,022.7 | 1,027.3 | +50 | +5.1% | 176,000 |
| 1999/11/29 | 947.7 | 995.5 | 931.8 | 977.3 | +47.8 | +5.1% | 62,700 |
| 1999/11/26 | 913.6 | 950 | 890.9 | 929.5 | +6.8 | +0.7% | 102,300 |
| 1999/11/25 | 956.8 | 977.3 | 913.6 | 922.7 | -31.8 | -3.3% | 77,000 |
| 1999/11/24 | 977.3 | 995.5 | 954.5 | 954.5 | -45.5 | -4.6% | 154,000 |
| 1999/11/22 | 1,000 | 1,006.8 | 979.5 | 1,000 | -25 | -2.4% | 71,500 |
| 1999/11/19 | 1,000 | 1,031.8 | 1,000 | 1,025 | +15.9 | +1.6% | 88,000 |
| 1999/11/18 | 1,022.7 | 1,022.7 | 1,000 | 1,009.1 | -36.4 | -3.5% | 121,000 |
| 1999/11/17 | 1,131.8 | 1,150 | 1,045.5 | 1,045.5 | -50 | -4.6% | 581,900 |
| 1999/11/16 | 1,118.2 | 1,118.2 | 1,045.5 | 1,095.5 | +81.9 | +8.1% | 514,800 |
| 1999/11/15 | 927.3 | 1,097.7 | 909.1 | 1,013.6 | +18.1 | +1.8% | 379,500 |
| 1999/11/12 | 1,068.2 | 1,109.1 | 995.5 | 995.5 | -72.7 | -6.8% | 174,900 |
| 1999/11/11 | 1,131.8 | 1,156.8 | 1,068.2 | 1,068.2 | -68.2 | -6% | 239,800 |
| 1999/11/10 | 1,081.8 | 1,140.9 | 1,059.1 | 1,136.4 | +54.6 | +5% | 270,600 |
| 1999/11/09 | 1,036.4 | 1,090.9 | 1,036.4 | 1,081.8 | +9.1 | +0.8% | 129,800 |
| 1999/11/08 | 1,100 | 1,104.5 | 1,054.5 | 1,072.7 | -63.7 | -5.6% | 226,600 |
| 1999/11/05 | 1,181.8 | 1,181.8 | 1,086.4 | 1,136.4 | -9.1 | -0.8% | 878,900 |
| 1999/11/04 | 1,036.4 | 1,145.5 | 1,013.6 | 1,145.5 | +181.9 | +18.9% | 993,300 |
| 1999/11/02 | 900 | 963.6 | 886.4 | 963.6 | +81.8 | +9.3% | 163,900 |
| 1999/11/01 | 864.5 | 886.4 | 864.5 | 881.8 | +26.8 | +3.1% | 127,600 |
| 1999/10/29 | 868.2 | 871.4 | 854.5 | 855 | +5 | +0.6% | 132,000 |
| 1999/10/28 | 850 | 856.8 | 840.9 | 850 | ±0 | ±0% | 45,100 |
| 1999/10/27 | 840.9 | 850 | 840.9 | 850 | ±0 | ±0% | 151,800 |
| 1999/10/26 | 863.6 | 868.2 | 845.5 | 850 | -18.6 | -2.1% | 72,600 |
| 1999/10/25 | 895.5 | 895.5 | 863.6 | 868.6 | -26.9 | -3% | 63,800 |
| 1999/10/22 | 890.9 | 895.5 | 877.3 | 895.5 | +4.1 | +0.5% | 36,300 |
| 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 |
6251～
6300
件表示中 / 6809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 | 178,900円 | +6.2% | +6.4% | 3.35% | 10.93倍 | 1.83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 |
| ソフトクリエＨＤ | 219,800円 | +8.2% | +7.6% | 2.82% | 14.49倍 | 2.63倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| エイベックス | 126,800円 | -1.3% | - | 3.94% | 44.79倍 | 1.07倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| コムチュア | 177,400円 | +10.1% | +7.3% | 2.82% | 17.01倍 | 3.06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 |
| ビーエンジ | 472,000円 | +5.9% | +11.1% | 3.31% | 15.28倍 | 4.22倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
