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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,846 | 1,867 | 1,832 | 1,864 | +9 | +0.5% | 36,300 |
| 2025/09/11 | 1,880 | 1,880 | 1,849 | 1,855 | -17 | -0.9% | 12,100 |
| 2025/09/10 | 1,868 | 1,873 | 1,858 | 1,872 | +4 | +0.2% | 12,200 |
| 2025/09/09 | 1,868 | 1,884 | 1,857 | 1,868 | ±0 | ±0% | 19,500 |
| 2025/09/08 | 1,846 | 1,869 | 1,846 | 1,868 | +22 | +1.2% | 25,500 |
| 2025/09/05 | 1,844 | 1,846 | 1,819 | 1,846 | +3 | +0.2% | 28,000 |
| 2025/09/04 | 1,834 | 1,849 | 1,833 | 1,843 | +5 | +0.3% | 12,000 |
| 2025/09/03 | 1,840 | 1,856 | 1,830 | 1,838 | +12 | +0.7% | 24,000 |
| 2025/09/02 | 1,841 | 1,846 | 1,826 | 1,826 | -1 | -0.1% | 23,200 |
| 2025/09/01 | 1,845 | 1,854 | 1,824 | 1,827 | -15 | -0.8% | 32,600 |
| 2025/08/29 | 1,830 | 1,846 | 1,830 | 1,842 | +3 | +0.2% | 19,600 |
| 2025/08/28 | 1,827 | 1,855 | 1,820 | 1,839 | +5 | +0.3% | 37,700 |
| 2025/08/27 | 1,839 | 1,845 | 1,826 | 1,834 | -18 | -1% | 20,800 |
| 2025/08/26 | 1,894 | 1,894 | 1,850 | 1,852 | -38 | -2% | 28,900 |
| 2025/08/25 | 1,865 | 1,898 | 1,850 | 1,890 | +35 | +1.9% | 28,700 |
| 2025/08/22 | 1,838 | 1,865 | 1,831 | 1,855 | +6 | +0.3% | 16,000 |
| 2025/08/21 | 1,870 | 1,870 | 1,840 | 1,849 | -22 | -1.2% | 18,300 |
| 2025/08/20 | 1,889 | 1,889 | 1,871 | 1,871 | -18 | -1% | 15,100 |
| 2025/08/19 | 1,885 | 1,900 | 1,878 | 1,889 | +4 | +0.2% | 19,100 |
| 2025/08/18 | 1,854 | 1,888 | 1,844 | 1,885 | +31 | +1.7% | 20,600 |
| 2025/08/15 | 1,861 | 1,869 | 1,834 | 1,854 | -15 | -0.8% | 27,600 |
| 2025/08/14 | 1,865 | 1,890 | 1,862 | 1,869 | -8 | -0.4% | 20,900 |
| 2025/08/13 | 1,888 | 1,894 | 1,867 | 1,877 | -11 | -0.6% | 17,900 |
| 2025/08/12 | 1,894 | 1,894 | 1,860 | 1,888 | -15 | -0.8% | 25,000 |
| 2025/08/08 | 1,876 | 1,907 | 1,866 | 1,903 | +27 | +1.4% | 18,800 |
| 2025/08/07 | 1,875 | 1,893 | 1,864 | 1,876 | +1 | +0.1% | 15,700 |
| 2025/08/06 | 1,860 | 1,877 | 1,847 | 1,875 | +15 | +0.8% | 15,500 |
| 2025/08/05 | 1,875 | 1,876 | 1,860 | 1,860 | +2 | +0.1% | 9,300 |
| 2025/08/04 | 1,840 | 1,881 | 1,840 | 1,858 | +1 | +0.1% | 25,100 |
| 2025/08/01 | 1,826 | 1,860 | 1,807 | 1,857 | -24 | -1.3% | 59,800 |
| 2025/07/31 | 1,837 | 1,882 | 1,837 | 1,881 | +34 | +1.8% | 27,600 |
| 2025/07/30 | 1,841 | 1,863 | 1,839 | 1,847 | +6 | +0.3% | 35,500 |
| 2025/07/29 | 1,847 | 1,850 | 1,830 | 1,841 | -17 | -0.9% | 15,100 |
| 2025/07/28 | 1,859 | 1,874 | 1,856 | 1,858 | +8 | +0.4% | 19,500 |
| 2025/07/25 | 1,852 | 1,866 | 1,840 | 1,850 | ±0 | ±0% | 27,000 |
| 2025/07/24 | 1,832 | 1,855 | 1,830 | 1,850 | +20 | +1.1% | 25,500 |
| 2025/07/23 | 1,843 | 1,843 | 1,815 | 1,830 | +2 | +0.1% | 32,700 |
| 2025/07/22 | 1,818 | 1,837 | 1,818 | 1,828 | +1 | +0.1% | 9,600 |
| 2025/07/18 | 1,844 | 1,844 | 1,818 | 1,827 | -6 | -0.3% | 14,900 |
| 2025/07/17 | 1,805 | 1,835 | 1,805 | 1,833 | +28 | +1.6% | 14,600 |
| 2025/07/16 | 1,822 | 1,822 | 1,802 | 1,805 | -11 | -0.6% | 12,900 |
| 2025/07/15 | 1,812 | 1,830 | 1,804 | 1,816 | ±0 | ±0% | 22,900 |
| 2025/07/14 | 1,834 | 1,842 | 1,815 | 1,816 | -22 | -1.2% | 26,800 |
| 2025/07/11 | 1,822 | 1,866 | 1,821 | 1,838 | +38 | +2.1% | 49,600 |
| 2025/07/10 | 1,800 | 1,814 | 1,792 | 1,800 | +11 | +0.6% | 44,600 |
| 2025/07/09 | 1,772 | 1,796 | 1,771 | 1,789 | +23 | +1.3% | 36,900 |
| 2025/07/08 | 1,758 | 1,770 | 1,754 | 1,766 | +7 | +0.4% | 29,200 |
| 2025/07/07 | 1,780 | 1,780 | 1,747 | 1,759 | +2 | +0.1% | 40,700 |
| 2025/07/04 | 1,771 | 1,771 | 1,751 | 1,757 | +4 | +0.2% | 18,800 |
| 2025/07/03 | 1,774 | 1,778 | 1,753 | 1,753 | -21 | -1.2% | 14,600 |
1～
50
件表示中 / 6875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 | 186,400円 | +6.2% | +6.4% | 3.22% | 11.39倍 | 1.91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 |
| ビジョン | 123,700円 | +12.6% | +18.9% | 3.64% | 13.88倍 | 3.18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 |
| 都築電 | 327,500円 | +4.3% | +2.3% | 3.05% | 13.20倍 | 1.35倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| フィックスタース | 179,000円 | +16.3% | +12.8% | 1.01% | 30.39倍 | 7.81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 |
| じげん | 54,600円 | +10.0% | +3.9% | 2.01% | 13.55倍 | 2.73倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
