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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,831 | 1,884 | 1,830 | 1,868 | +4 | +0.2% | 33,700 |
| 2024/07/24 | 1,876 | 1,897 | 1,855 | 1,864 | -12 | -0.6% | 26,400 |
| 2024/07/23 | 1,875 | 1,910 | 1,866 | 1,876 | -9 | -0.5% | 24,800 |
| 2024/07/22 | 1,909 | 1,921 | 1,876 | 1,885 | -47 | -2.4% | 25,700 |
| 2024/07/19 | 1,944 | 1,967 | 1,920 | 1,932 | -13 | -0.7% | 17,000 |
| 2024/07/18 | 1,993 | 1,995 | 1,943 | 1,945 | -47 | -2.4% | 28,100 |
| 2024/07/17 | 2,012 | 2,018 | 1,987 | 1,992 | -1 | -0.1% | 23,600 |
| 2024/07/16 | 1,998 | 2,014 | 1,974 | 1,993 | +22 | +1.1% | 24,300 |
| 2024/07/12 | 1,952 | 1,987 | 1,952 | 1,971 | +16 | +0.8% | 23,800 |
| 2024/07/11 | 1,981 | 1,981 | 1,931 | 1,955 | -2 | -0.1% | 39,200 |
| 2024/07/10 | 1,970 | 1,989 | 1,943 | 1,957 | -9 | -0.5% | 43,800 |
| 2024/07/09 | 1,918 | 1,971 | 1,913 | 1,966 | +56 | +2.9% | 38,500 |
| 2024/07/08 | 1,928 | 1,931 | 1,900 | 1,910 | -23 | -1.2% | 39,100 |
| 2024/07/05 | 1,964 | 1,964 | 1,917 | 1,933 | -29 | -1.5% | 17,600 |
| 2024/07/04 | 1,963 | 1,978 | 1,946 | 1,962 | -1 | -0.1% | 23,800 |
| 2024/07/03 | 1,950 | 1,984 | 1,946 | 1,963 | -10 | -0.5% | 27,200 |
| 2024/07/02 | 1,975 | 1,996 | 1,961 | 1,973 | -13 | -0.7% | 28,100 |
| 2024/07/01 | 2,016 | 2,016 | 1,966 | 1,986 | +1 | +0.1% | 33,600 |
| 2024/06/28 | 2,000 | 2,008 | 1,976 | 1,985 | -21 | -1% | 22,900 |
| 2024/06/27 | 1,997 | 2,010 | 1,973 | 2,006 | +7 | +0.4% | 45,400 |
| 2024/06/26 | 1,978 | 2,006 | 1,965 | 1,999 | +41 | +2.1% | 59,300 |
| 2024/06/25 | 1,900 | 1,970 | 1,899 | 1,958 | +71 | +3.8% | 67,100 |
| 2024/06/24 | 1,880 | 1,891 | 1,868 | 1,887 | +7 | +0.4% | 28,000 |
| 2024/06/21 | 1,899 | 1,902 | 1,871 | 1,880 | -14 | -0.7% | 38,100 |
| 2024/06/20 | 1,880 | 1,894 | 1,868 | 1,894 | +9 | +0.5% | 28,900 |
| 2024/06/19 | 1,860 | 1,885 | 1,847 | 1,885 | +30 | +1.6% | 37,900 |
| 2024/06/18 | 1,837 | 1,864 | 1,837 | 1,855 | +18 | +1% | 28,800 |
| 2024/06/17 | 1,833 | 1,837 | 1,791 | 1,837 | -17 | -0.9% | 28,400 |
| 2024/06/14 | 1,790 | 1,858 | 1,769 | 1,854 | +64 | +3.6% | 65,800 |
| 2024/06/13 | 1,824 | 1,824 | 1,780 | 1,790 | -28 | -1.5% | 23,500 |
| 2024/06/12 | 1,818 | 1,842 | 1,796 | 1,818 | +9 | +0.5% | 25,300 |
| 2024/06/11 | 1,830 | 1,865 | 1,806 | 1,809 | -10 | -0.5% | 40,400 |
| 2024/06/10 | 1,787 | 1,823 | 1,775 | 1,819 | +32 | +1.8% | 20,400 |
| 2024/06/07 | 1,772 | 1,787 | 1,752 | 1,787 | +19 | +1.1% | 24,300 |
| 2024/06/06 | 1,752 | 1,775 | 1,724 | 1,768 | +16 | +0.9% | 28,900 |
| 2024/06/05 | 1,738 | 1,778 | 1,738 | 1,752 | -20 | -1.1% | 34,600 |
| 2024/06/04 | 1,745 | 1,788 | 1,745 | 1,772 | -13 | -0.7% | 34,100 |
| 2024/06/03 | 1,774 | 1,794 | 1,727 | 1,785 | +21 | +1.2% | 80,600 |
| 2024/05/31 | 1,837 | 1,846 | 1,758 | 1,764 | -65 | -3.6% | 91,200 |
| 2024/05/30 | 1,816 | 1,838 | 1,800 | 1,829 | +4 | +0.2% | 88,800 |
| 2024/05/29 | 1,839 | 1,839 | 1,813 | 1,825 | ±0 | ±0% | 38,100 |
| 2024/05/28 | 1,829 | 1,847 | 1,825 | 1,825 | -4 | -0.2% | 22,900 |
| 2024/05/27 | 1,835 | 1,859 | 1,818 | 1,829 | +4 | +0.2% | 43,000 |
| 2024/05/24 | 1,771 | 1,825 | 1,761 | 1,825 | ±0 | ±0% | 50,800 |
| 2024/05/23 | 1,825 | 1,836 | 1,791 | 1,825 | +10 | +0.6% | 43,300 |
| 2024/05/22 | 1,815 | 1,822 | 1,805 | 1,815 | +6 | +0.3% | 40,200 |
| 2024/05/21 | 1,817 | 1,824 | 1,795 | 1,809 | ±0 | ±0% | 36,800 |
| 2024/05/20 | 1,819 | 1,824 | 1,798 | 1,809 | ±0 | ±0% | 39,800 |
| 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 |
201～
250
件表示中 / 6797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 | 180,200円 | +6.2% | +6.4% | 3.33% | 11.01倍 | 1.84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 |
| ベース | 333,500円 | +13.9% | +19.8% | 3.51% | 14.27倍 | 4.66倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ビジョン | 115,600円 | +12.6% | +18.9% | 3.89% | 12.97倍 | 3.25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 |
| エイベックス | 126,900円 | -1.3% | - | 3.94% | 44.83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 |
| アバントＧ | 149,300円 | +17.9% | +18.9% | 1.67% | 16.27倍 | 3.92倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
市場注目の銘柄
チャート関連のコラム
