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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 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 |
| 2023/12/13 | 1,617 | 1,633 | 1,615 | 1,617 | ±0 | ±0% | 27,200 |
| 2023/12/12 | 1,669 | 1,669 | 1,614 | 1,617 | -40 | -2.4% | 37,800 |
| 2023/12/11 | 1,639 | 1,678 | 1,639 | 1,657 | +20 | +1.2% | 27,400 |
| 2023/12/08 | 1,677 | 1,689 | 1,635 | 1,637 | -72 | -4.2% | 85,300 |
| 2023/12/07 | 1,706 | 1,723 | 1,689 | 1,709 | -25 | -1.4% | 88,600 |
| 2023/12/06 | 1,691 | 1,738 | 1,674 | 1,734 | +40 | +2.4% | 63,700 |
| 2023/12/05 | 1,723 | 1,743 | 1,694 | 1,694 | -24 | -1.4% | 70,200 |
| 2023/12/04 | 1,753 | 1,754 | 1,705 | 1,718 | -35 | -2% | 45,600 |
| 2023/12/01 | 1,740 | 1,766 | 1,739 | 1,753 | +16 | +0.9% | 93,100 |
| 2023/11/30 | 1,720 | 1,738 | 1,687 | 1,737 | +9 | +0.5% | 76,300 |
| 2023/11/29 | 1,692 | 1,734 | 1,688 | 1,728 | +31 | +1.8% | 78,900 |
| 2023/11/28 | 1,647 | 1,697 | 1,643 | 1,697 | +65 | +4% | 149,400 |
| 2023/11/27 | 1,636 | 1,643 | 1,620 | 1,632 | ±0 | ±0% | 57,000 |
| 2023/11/24 | 1,624 | 1,635 | 1,617 | 1,632 | +16 | +1% | 31,700 |
| 2023/11/22 | 1,605 | 1,623 | 1,603 | 1,616 | +12 | +0.7% | 37,700 |
| 2023/11/21 | 1,592 | 1,610 | 1,589 | 1,604 | +30 | +1.9% | 49,400 |
| 2023/11/20 | 1,570 | 1,593 | 1,566 | 1,574 | +5 | +0.3% | 61,100 |
| 2023/11/17 | 1,547 | 1,573 | 1,544 | 1,569 | +29 | +1.9% | 45,900 |
| 2023/11/16 | 1,534 | 1,546 | 1,527 | 1,540 | +6 | +0.4% | 35,700 |
| 2023/11/15 | 1,516 | 1,538 | 1,516 | 1,534 | +19 | +1.3% | 33,900 |
| 2023/11/14 | 1,516 | 1,532 | 1,510 | 1,515 | ±0 | ±0% | 36,200 |
| 2023/11/13 | 1,548 | 1,554 | 1,511 | 1,515 | -33 | -2.1% | 34,600 |
| 2023/11/10 | 1,527 | 1,574 | 1,527 | 1,548 | -2 | -0.1% | 84,100 |
| 2023/11/09 | 1,506 | 1,555 | 1,506 | 1,550 | +38 | +2.5% | 73,400 |
| 2023/11/08 | 1,520 | 1,542 | 1,512 | 1,512 | +2 | +0.1% | 113,900 |
| 2023/11/07 | 1,516 | 1,522 | 1,493 | 1,510 | +9 | +0.6% | 97,800 |
| 2023/11/06 | 1,450 | 1,506 | 1,437 | 1,501 | +74 | +5.2% | 129,700 |
| 2023/11/02 | 1,422 | 1,446 | 1,408 | 1,427 | -3 | -0.2% | 150,500 |
| 2023/11/01 | 1,456 | 1,463 | 1,424 | 1,430 | -107 | -7% | 287,500 |
| 2023/10/31 | 1,530 | 1,538 | 1,508 | 1,537 | +29 | +1.9% | 78,000 |
351～
400
件表示中 / 6817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 | 178,700円 | +6.2% | +6.4% | 3.36% | 10.92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 |
| Ｆｉｎａｔｅｘｔ | 116,200円 | +42.8% | +95.1% | 0.00% | 49.26倍 | 6.66倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ゼンリン | 103,600円 | +1.8% | +11.8% | 4.05% | 18.43倍 | 1.11倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| アバントＧ | 153,300円 | +17.9% | +18.9% | 1.63% | 16.70倍 | 4.02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 |
| セーフィー | 100,400円 | +22.3% | - | 0.00% | 557.78倍 | 6.53倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
