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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2025/07/02 | 1,775 | 1,799 | 1,774 | 1,774 | +2 | +0.1% | 50,200 |
| 2025/07/01 | 1,794 | 1,794 | 1,771 | 1,772 | -22 | -1.2% | 18,100 |
| 2025/06/30 | 1,826 | 1,826 | 1,794 | 1,794 | -12 | -0.7% | 23,300 |
| 2025/06/27 | 1,784 | 1,816 | 1,781 | 1,806 | +22 | +1.2% | 42,100 |
| 2025/06/26 | 1,780 | 1,786 | 1,762 | 1,784 | +9 | +0.5% | 39,300 |
| 2025/06/25 | 1,781 | 1,781 | 1,762 | 1,775 | -12 | -0.7% | 17,700 |
| 2025/06/24 | 1,792 | 1,795 | 1,773 | 1,787 | +12 | +0.7% | 47,100 |
| 2025/06/23 | 1,787 | 1,794 | 1,759 | 1,775 | -12 | -0.7% | 36,900 |
| 2025/06/20 | 1,806 | 1,810 | 1,782 | 1,787 | -19 | -1.1% | 89,400 |
| 2025/06/19 | 1,815 | 1,816 | 1,793 | 1,806 | -9 | -0.5% | 21,600 |
| 2025/06/18 | 1,783 | 1,815 | 1,783 | 1,815 | +40 | +2.3% | 33,900 |
| 2025/06/17 | 1,770 | 1,786 | 1,769 | 1,775 | +5 | +0.3% | 30,500 |
| 2025/06/16 | 1,759 | 1,770 | 1,751 | 1,770 | +11 | +0.6% | 29,100 |
| 2025/06/13 | 1,767 | 1,767 | 1,723 | 1,759 | -16 | -0.9% | 105,000 |
| 2025/06/12 | 1,792 | 1,810 | 1,771 | 1,775 | -28 | -1.6% | 38,400 |
| 2025/06/11 | 1,805 | 1,812 | 1,784 | 1,803 | +14 | +0.8% | 45,500 |
| 2025/06/10 | 1,791 | 1,807 | 1,789 | 1,789 | -1 | -0.1% | 16,900 |
| 2025/06/09 | 1,788 | 1,801 | 1,766 | 1,790 | +2 | +0.1% | 41,700 |
| 2025/06/06 | 1,797 | 1,801 | 1,777 | 1,788 | -10 | -0.6% | 34,000 |
| 2025/06/05 | 1,792 | 1,812 | 1,783 | 1,798 | -7 | -0.4% | 31,700 |
| 2025/06/04 | 1,780 | 1,827 | 1,778 | 1,805 | +5 | +0.3% | 31,700 |
| 2025/06/03 | 1,774 | 1,823 | 1,768 | 1,800 | +11 | +0.6% | 51,500 |
| 2025/06/02 | 1,765 | 1,802 | 1,765 | 1,789 | +14 | +0.8% | 26,700 |
| 2025/05/30 | 1,756 | 1,782 | 1,756 | 1,775 | +1 | +0.1% | 38,400 |
| 2025/05/29 | 1,790 | 1,790 | 1,759 | 1,774 | -11 | -0.6% | 37,100 |
| 2025/05/28 | 1,817 | 1,828 | 1,785 | 1,785 | -32 | -1.8% | 49,600 |
| 2025/05/27 | 1,786 | 1,822 | 1,785 | 1,817 | +24 | +1.3% | 20,200 |
| 2025/05/26 | 1,802 | 1,806 | 1,785 | 1,793 | -9 | -0.5% | 23,100 |
| 2025/05/23 | 1,819 | 1,840 | 1,796 | 1,802 | -16 | -0.9% | 22,000 |
| 2025/05/22 | 1,792 | 1,818 | 1,778 | 1,818 | +29 | +1.6% | 26,600 |
1～
50
件表示中 / 6845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 | 181,700円 | +6.2% | +6.4% | 3.30% | 11.10倍 | 1.85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 |
| ビーエンジ | 515,000円 | +5.9% | +11.1% | 3.03% | 16.66倍 | 4.61倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| セーフィー | 110,100円 | +22.3% | - | 0.00% | 611.67倍 | 7.16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 |
| セルシス | 166,000円 | +27.1% | -15.9% | 2.17% | 29.03倍 | 9.47倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
| エイベックス | 128,700円 | -1.3% | - | 3.89% | 45.59倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
