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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,500 | 1,501 | 1,474 | 1,477 | -34 | -2.3% | 30,600 |
| 2022/08/22 | 1,505 | 1,524 | 1,492 | 1,511 | +4 | +0.3% | 34,200 |
| 2022/08/19 | 1,515 | 1,525 | 1,501 | 1,507 | -7 | -0.5% | 28,800 |
| 2022/08/18 | 1,518 | 1,518 | 1,503 | 1,514 | -24 | -1.6% | 15,300 |
| 2022/08/17 | 1,520 | 1,554 | 1,503 | 1,538 | +18 | +1.2% | 41,400 |
| 2022/08/16 | 1,493 | 1,532 | 1,476 | 1,520 | +29 | +1.9% | 56,600 |
| 2022/08/15 | 1,501 | 1,501 | 1,470 | 1,491 | -7 | -0.5% | 41,100 |
| 2022/08/12 | 1,468 | 1,516 | 1,468 | 1,498 | +30 | +2% | 36,800 |
| 2022/08/10 | 1,480 | 1,480 | 1,450 | 1,468 | -20 | -1.3% | 34,000 |
| 2022/08/09 | 1,494 | 1,498 | 1,477 | 1,488 | -8 | -0.5% | 28,500 |
| 2022/08/08 | 1,545 | 1,549 | 1,496 | 1,496 | -50 | -3.2% | 42,500 |
| 2022/08/05 | 1,519 | 1,555 | 1,510 | 1,546 | +27 | +1.8% | 75,300 |
| 2022/08/04 | 1,530 | 1,534 | 1,504 | 1,519 | -4 | -0.3% | 53,900 |
| 2022/08/03 | 1,514 | 1,528 | 1,503 | 1,523 | +17 | +1.1% | 46,400 |
| 2022/08/02 | 1,476 | 1,512 | 1,465 | 1,506 | +13 | +0.9% | 110,300 |
| 2022/08/01 | 1,498 | 1,532 | 1,481 | 1,493 | -7 | -0.5% | 197,500 |
| 2022/07/29 | 1,377 | 1,519 | 1,356 | 1,500 | +129 | +9.4% | 220,900 |
| 2022/07/28 | 1,370 | 1,378 | 1,359 | 1,371 | -2 | -0.1% | 63,800 |
| 2022/07/27 | 1,357 | 1,374 | 1,357 | 1,373 | +11 | +0.8% | 20,100 |
| 2022/07/26 | 1,370 | 1,371 | 1,356 | 1,362 | -11 | -0.8% | 41,000 |
| 2022/07/25 | 1,362 | 1,375 | 1,352 | 1,373 | ±0 | ±0% | 25,100 |
| 2022/07/22 | 1,359 | 1,374 | 1,350 | 1,373 | +9 | +0.7% | 41,900 |
| 2022/07/21 | 1,360 | 1,369 | 1,351 | 1,364 | +9 | +0.7% | 52,700 |
| 2022/07/20 | 1,338 | 1,357 | 1,338 | 1,355 | +30 | +2.3% | 53,200 |
| 2022/07/19 | 1,330 | 1,330 | 1,308 | 1,325 | +3 | +0.2% | 32,200 |
| 2022/07/15 | 1,315 | 1,337 | 1,308 | 1,322 | +19 | +1.5% | 47,900 |
| 2022/07/14 | 1,305 | 1,319 | 1,292 | 1,303 | -5 | -0.4% | 38,000 |
| 2022/07/13 | 1,295 | 1,318 | 1,284 | 1,308 | +12 | +0.9% | 50,500 |
| 2022/07/12 | 1,319 | 1,319 | 1,280 | 1,296 | -26 | -2% | 66,700 |
| 2022/07/11 | 1,349 | 1,354 | 1,317 | 1,322 | +1 | +0.1% | 117,600 |
| 2022/07/08 | 1,292 | 1,327 | 1,282 | 1,321 | +46 | +3.6% | 162,500 |
| 2022/07/07 | 1,239 | 1,284 | 1,229 | 1,275 | +55 | +4.5% | 102,900 |
| 2022/07/06 | 1,214 | 1,223 | 1,205 | 1,220 | +17 | +1.4% | 41,700 |
| 2022/07/05 | 1,217 | 1,224 | 1,200 | 1,203 | -14 | -1.2% | 40,000 |
| 2022/07/04 | 1,205 | 1,224 | 1,199 | 1,217 | +30 | +2.5% | 37,800 |
| 2022/07/01 | 1,195 | 1,204 | 1,179 | 1,187 | -3 | -0.3% | 66,100 |
| 2022/06/30 | 1,189 | 1,204 | 1,184 | 1,190 | +1 | +0.1% | 61,100 |
| 2022/06/29 | 1,155 | 1,191 | 1,142 | 1,189 | +20 | +1.7% | 123,900 |
| 2022/06/28 | 1,155 | 1,171 | 1,146 | 1,169 | +23 | +2% | 87,200 |
| 2022/06/27 | 1,153 | 1,156 | 1,132 | 1,146 | +2 | +0.2% | 93,200 |
| 2022/06/24 | 1,119 | 1,145 | 1,115 | 1,144 | +44 | +4% | 84,200 |
| 2022/06/23 | 1,073 | 1,105 | 1,073 | 1,100 | +24 | +2.2% | 96,500 |
| 2022/06/22 | 1,080 | 1,080 | 1,057 | 1,076 | +2 | +0.2% | 86,900 |
| 2022/06/21 | 1,046 | 1,074 | 1,045 | 1,074 | +47 | +4.6% | 80,100 |
| 2022/06/20 | 1,066 | 1,071 | 1,022 | 1,027 | -30 | -2.8% | 138,200 |
| 2022/06/17 | 1,063 | 1,081 | 1,053 | 1,057 | -25 | -2.3% | 177,100 |
| 2022/06/16 | 1,108 | 1,115 | 1,082 | 1,082 | -6 | -0.6% | 157,600 |
| 2022/06/15 | 1,108 | 1,110 | 1,088 | 1,088 | -20 | -1.8% | 98,100 |
| 2022/06/14 | 1,112 | 1,112 | 1,096 | 1,108 | -16 | -1.4% | 143,500 |
| 2022/06/13 | 1,151 | 1,158 | 1,123 | 1,124 | -46 | -3.9% | 138,100 |
651～
700
件表示中 / 6775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 | 180,000円 | +3.5% | +7.0% | 3.06% | 12.13倍 | 1.99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 |
| コロプラ | 46,000円 | +0.1% | - | 4.35% | 5750.00倍 | 0.83倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| エイベックス | 129,200円 | -2.5% | - | 3.87% | 30.42倍 | 1.04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 |
| スマレジ | 290,600円 | +27.5% | +19.9% | 0.52% | 35.16倍 | 8.21倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| フィックスタース | 166,800円 | +16.3% | +12.8% | 1.08% | 28.31倍 | 8.00倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
市場注目の銘柄
チャート関連のコラム
