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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,468 | 1,468 | 1,441 | 1,449 | -21 | -1.4% | 40,900 |
| 2022/03/25 | 1,462 | 1,477 | 1,440 | 1,470 | +15 | +1% | 37,300 |
| 2022/03/24 | 1,437 | 1,455 | 1,418 | 1,455 | +2 | +0.1% | 33,100 |
| 2022/03/23 | 1,453 | 1,476 | 1,447 | 1,453 | +19 | +1.3% | 47,400 |
| 2022/03/22 | 1,438 | 1,438 | 1,416 | 1,434 | -4 | -0.3% | 50,300 |
| 2022/03/18 | 1,444 | 1,451 | 1,424 | 1,438 | -8 | -0.6% | 62,300 |
| 2022/03/17 | 1,435 | 1,453 | 1,420 | 1,446 | +23 | +1.6% | 45,300 |
| 2022/03/16 | 1,423 | 1,429 | 1,399 | 1,423 | +12 | +0.9% | 39,600 |
| 2022/03/15 | 1,406 | 1,441 | 1,404 | 1,411 | +8 | +0.6% | 42,700 |
| 2022/03/14 | 1,363 | 1,409 | 1,363 | 1,403 | +24 | +1.7% | 44,500 |
| 2022/03/11 | 1,346 | 1,387 | 1,345 | 1,379 | -1 | -0.1% | 48,700 |
| 2022/03/10 | 1,382 | 1,397 | 1,371 | 1,380 | +50 | +3.8% | 51,100 |
| 2022/03/09 | 1,333 | 1,344 | 1,308 | 1,330 | -3 | -0.2% | 60,800 |
| 2022/03/08 | 1,362 | 1,394 | 1,327 | 1,333 | -56 | -4% | 77,500 |
| 2022/03/07 | 1,409 | 1,420 | 1,376 | 1,389 | -78 | -5.3% | 83,200 |
| 2022/03/04 | 1,480 | 1,494 | 1,454 | 1,467 | -36 | -2.4% | 76,200 |
| 2022/03/03 | 1,520 | 1,538 | 1,500 | 1,503 | -20 | -1.3% | 60,000 |
| 2022/03/02 | 1,513 | 1,542 | 1,494 | 1,523 | ±0 | ±0% | 84,100 |
| 2022/03/01 | 1,536 | 1,551 | 1,522 | 1,523 | +2 | +0.1% | 61,100 |
| 2022/02/28 | 1,504 | 1,524 | 1,465 | 1,521 | +12 | +0.8% | 112,300 |
| 2022/02/25 | 1,456 | 1,515 | 1,456 | 1,509 | +67 | +4.6% | 107,100 |
| 2022/02/24 | 1,401 | 1,448 | 1,394 | 1,442 | +36 | +2.6% | 137,500 |
| 2022/02/22 | 1,370 | 1,412 | 1,366 | 1,406 | +10 | +0.7% | 83,300 |
| 2022/02/21 | 1,370 | 1,406 | 1,355 | 1,396 | +2 | +0.1% | 66,200 |
| 2022/02/18 | 1,378 | 1,401 | 1,370 | 1,394 | -7 | -0.5% | 50,400 |
| 2022/02/17 | 1,386 | 1,412 | 1,376 | 1,401 | +7 | +0.5% | 76,900 |
| 2022/02/16 | 1,392 | 1,397 | 1,368 | 1,394 | +30 | +2.2% | 75,800 |
| 2022/02/15 | 1,370 | 1,416 | 1,344 | 1,364 | +3 | +0.2% | 96,400 |
| 2022/02/14 | 1,326 | 1,368 | 1,315 | 1,361 | -24 | -1.7% | 91,900 |
| 2022/02/10 | 1,356 | 1,388 | 1,355 | 1,385 | +45 | +3.4% | 90,700 |
| 2022/02/09 | 1,314 | 1,350 | 1,288 | 1,340 | +37 | +2.8% | 93,600 |
| 2022/02/08 | 1,276 | 1,320 | 1,259 | 1,303 | +16 | +1.2% | 113,000 |
| 2022/02/07 | 1,272 | 1,324 | 1,271 | 1,287 | +9 | +0.7% | 215,300 |
| 2022/02/04 | 1,220 | 1,308 | 1,196 | 1,278 | +75 | +6.2% | 202,200 |
| 2022/02/03 | 1,194 | 1,214 | 1,181 | 1,203 | -1 | -0.1% | 87,500 |
| 2022/02/02 | 1,180 | 1,207 | 1,177 | 1,204 | +34 | +2.9% | 77,600 |
| 2022/02/01 | 1,226 | 1,235 | 1,168 | 1,170 | -26 | -2.2% | 69,200 |
| 2022/01/31 | 1,164 | 1,200 | 1,164 | 1,196 | +29 | +2.5% | 70,400 |
| 2022/01/28 | 1,153 | 1,170 | 1,147 | 1,167 | +28 | +2.5% | 76,900 |
| 2022/01/27 | 1,174 | 1,192 | 1,121 | 1,139 | -50 | -4.2% | 146,100 |
| 2022/01/26 | 1,179 | 1,204 | 1,179 | 1,189 | +8 | +0.7% | 95,600 |
| 2022/01/25 | 1,203 | 1,214 | 1,172 | 1,181 | -25 | -2.1% | 106,000 |
| 2022/01/24 | 1,224 | 1,226 | 1,180 | 1,206 | -18 | -1.5% | 121,900 |
| 2022/01/21 | 1,235 | 1,235 | 1,210 | 1,224 | -22 | -1.8% | 132,200 |
| 2022/01/20 | 1,239 | 1,255 | 1,232 | 1,246 | +3 | +0.2% | 61,000 |
| 2022/01/19 | 1,288 | 1,295 | 1,241 | 1,243 | -49 | -3.8% | 90,100 |
| 2022/01/18 | 1,306 | 1,319 | 1,292 | 1,292 | -16 | -1.2% | 55,400 |
| 2022/01/17 | 1,323 | 1,328 | 1,305 | 1,308 | -16 | -1.2% | 38,400 |
| 2022/01/14 | 1,319 | 1,327 | 1,306 | 1,324 | ±0 | ±0% | 75,700 |
| 2022/01/13 | 1,359 | 1,359 | 1,324 | 1,324 | -41 | -3% | 37,900 |
751～
800
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
