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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,920 | 1,938 | 1,913 | 1,920 | -10 | -0.5% | 33,700 |
| 2024/02/28 | 1,925 | 1,951 | 1,925 | 1,930 | -7 | -0.4% | 36,000 |
| 2024/02/27 | 1,922 | 1,944 | 1,917 | 1,937 | +5 | +0.3% | 42,500 |
| 2024/02/26 | 1,948 | 1,955 | 1,932 | 1,932 | +5 | +0.3% | 34,700 |
| 2024/02/22 | 1,940 | 1,944 | 1,900 | 1,927 | +1 | +0.1% | 40,300 |
| 2024/02/21 | 1,987 | 1,987 | 1,921 | 1,926 | -68 | -3.4% | 59,900 |
| 2024/02/20 | 1,985 | 2,025 | 1,971 | 1,994 | +15 | +0.8% | 59,900 |
| 2024/02/19 | 1,988 | 1,998 | 1,965 | 1,979 | -9 | -0.5% | 42,900 |
| 2024/02/16 | 1,979 | 2,010 | 1,978 | 1,988 | +12 | +0.6% | 47,800 |
| 2024/02/15 | 2,009 | 2,010 | 1,975 | 1,976 | -23 | -1.2% | 53,000 |
| 2024/02/14 | 2,041 | 2,043 | 1,985 | 1,999 | -28 | -1.4% | 60,700 |
| 2024/02/13 | 1,981 | 2,028 | 1,980 | 2,027 | +45 | +2.3% | 100,600 |
| 2024/02/09 | 1,975 | 2,009 | 1,970 | 1,982 | -1 | -0.1% | 76,800 |
| 2024/02/08 | 1,937 | 1,990 | 1,924 | 1,983 | +31 | +1.6% | 72,600 |
| 2024/02/07 | 1,945 | 1,968 | 1,916 | 1,952 | +3 | +0.2% | 57,900 |
| 2024/02/06 | 1,883 | 1,996 | 1,883 | 1,949 | +51 | +2.7% | 176,400 |
| 2024/02/05 | 1,902 | 1,914 | 1,885 | 1,898 | +20 | +1.1% | 103,000 |
| 2024/02/02 | 1,859 | 1,891 | 1,839 | 1,878 | +47 | +2.6% | 83,100 |
| 2024/02/01 | 1,826 | 1,853 | 1,824 | 1,831 | -4 | -0.2% | 46,900 |
| 2024/01/31 | 1,829 | 1,847 | 1,816 | 1,835 | ±0 | ±0% | 42,200 |
| 2024/01/30 | 1,854 | 1,868 | 1,829 | 1,835 | -23 | -1.2% | 51,600 |
| 2024/01/29 | 1,822 | 1,860 | 1,822 | 1,858 | +36 | +2% | 39,900 |
| 2024/01/26 | 1,839 | 1,839 | 1,818 | 1,822 | -25 | -1.4% | 35,700 |
| 2024/01/25 | 1,818 | 1,851 | 1,809 | 1,847 | +27 | +1.5% | 28,700 |
| 2024/01/24 | 1,824 | 1,843 | 1,811 | 1,820 | -3 | -0.2% | 38,600 |
| 2024/01/23 | 1,845 | 1,857 | 1,823 | 1,823 | -15 | -0.8% | 47,000 |
| 2024/01/22 | 1,811 | 1,844 | 1,811 | 1,838 | +32 | +1.8% | 44,600 |
| 2024/01/19 | 1,801 | 1,814 | 1,791 | 1,806 | +7 | +0.4% | 40,700 |
| 2024/01/18 | 1,829 | 1,829 | 1,791 | 1,799 | -28 | -1.5% | 72,200 |
| 2024/01/17 | 1,827 | 1,849 | 1,817 | 1,827 | +12 | +0.7% | 47,500 |
| 2024/01/16 | 1,826 | 1,838 | 1,815 | 1,815 | -18 | -1% | 34,300 |
| 2024/01/15 | 1,792 | 1,843 | 1,792 | 1,833 | +42 | +2.3% | 44,500 |
| 2024/01/12 | 1,811 | 1,816 | 1,787 | 1,791 | -20 | -1.1% | 50,300 |
| 2024/01/11 | 1,811 | 1,825 | 1,806 | 1,811 | +11 | +0.6% | 55,800 |
| 2024/01/10 | 1,778 | 1,805 | 1,778 | 1,800 | +22 | +1.2% | 74,600 |
| 2024/01/09 | 1,737 | 1,791 | 1,732 | 1,778 | +36 | +2.1% | 69,500 |
| 2024/01/05 | 1,780 | 1,790 | 1,741 | 1,742 | -30 | -1.7% | 48,100 |
| 2024/01/04 | 1,760 | 1,784 | 1,731 | 1,772 | +16 | +0.9% | 66,500 |
| 2023/12/29 | 1,736 | 1,756 | 1,734 | 1,756 | +20 | +1.2% | 86,900 |
| 2023/12/28 | 1,684 | 1,737 | 1,684 | 1,736 | +51 | +3% | 81,400 |
| 2023/12/27 | 1,660 | 1,689 | 1,656 | 1,685 | +35 | +2.1% | 62,900 |
| 2023/12/26 | 1,650 | 1,666 | 1,640 | 1,650 | +7 | +0.4% | 36,500 |
| 2023/12/25 | 1,650 | 1,658 | 1,635 | 1,643 | -12 | -0.7% | 23,200 |
| 2023/12/22 | 1,639 | 1,659 | 1,639 | 1,655 | +22 | +1.3% | 29,100 |
| 2023/12/21 | 1,632 | 1,653 | 1,632 | 1,633 | -15 | -0.9% | 29,000 |
| 2023/12/20 | 1,668 | 1,678 | 1,637 | 1,648 | -32 | -1.9% | 68,200 |
| 2023/12/19 | 1,659 | 1,680 | 1,651 | 1,680 | +21 | +1.3% | 45,900 |
| 2023/12/18 | 1,631 | 1,660 | 1,622 | 1,659 | +5 | +0.3% | 29,000 |
| 2023/12/15 | 1,650 | 1,672 | 1,642 | 1,654 | -6 | -0.4% | 30,900 |
| 2023/12/14 | 1,622 | 1,675 | 1,622 | 1,660 | +43 | +2.7% | 75,200 |
301～
350
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
