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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,668 | 1,695 | 1,661 | 1,680 | +5 | +0.3% | 48,100 |
| 2024/04/25 | 1,668 | 1,684 | 1,663 | 1,675 | +2 | +0.1% | 37,000 |
| 2024/04/24 | 1,664 | 1,681 | 1,664 | 1,673 | +19 | +1.1% | 43,700 |
| 2024/04/23 | 1,647 | 1,660 | 1,640 | 1,654 | +11 | +0.7% | 24,900 |
| 2024/04/22 | 1,622 | 1,651 | 1,617 | 1,643 | +29 | +1.8% | 45,100 |
| 2024/04/19 | 1,634 | 1,649 | 1,605 | 1,614 | -45 | -2.7% | 54,400 |
| 2024/04/18 | 1,624 | 1,659 | 1,624 | 1,659 | +31 | +1.9% | 40,000 |
| 2024/04/17 | 1,646 | 1,648 | 1,601 | 1,628 | -21 | -1.3% | 78,000 |
| 2024/04/16 | 1,686 | 1,694 | 1,643 | 1,649 | -51 | -3% | 80,600 |
| 2024/04/15 | 1,716 | 1,717 | 1,688 | 1,700 | -25 | -1.4% | 33,100 |
| 2024/04/12 | 1,718 | 1,747 | 1,715 | 1,725 | +13 | +0.8% | 38,900 |
| 2024/04/11 | 1,729 | 1,733 | 1,708 | 1,712 | -23 | -1.3% | 17,400 |
| 2024/04/10 | 1,723 | 1,751 | 1,723 | 1,735 | +12 | +0.7% | 16,800 |
| 2024/04/09 | 1,734 | 1,752 | 1,716 | 1,723 | +3 | +0.2% | 30,300 |
| 2024/04/08 | 1,705 | 1,720 | 1,684 | 1,720 | +42 | +2.5% | 43,500 |
| 2024/04/05 | 1,670 | 1,692 | 1,659 | 1,678 | -11 | -0.7% | 35,100 |
| 2024/04/04 | 1,699 | 1,708 | 1,675 | 1,689 | -8 | -0.5% | 53,800 |
| 2024/04/03 | 1,715 | 1,715 | 1,693 | 1,697 | -22 | -1.3% | 29,900 |
| 2024/04/02 | 1,774 | 1,774 | 1,715 | 1,719 | -55 | -3.1% | 43,700 |
| 2024/04/01 | 1,828 | 1,829 | 1,774 | 1,774 | -39 | -2.2% | 24,800 |
| 2024/03/29 | 1,790 | 1,815 | 1,790 | 1,813 | +26 | +1.5% | 24,200 |
| 2024/03/28 | 1,789 | 1,809 | 1,787 | 1,787 | -52 | -2.8% | 28,200 |
| 2024/03/27 | 1,843 | 1,850 | 1,831 | 1,839 | +16 | +0.9% | 34,700 |
| 2024/03/26 | 1,812 | 1,826 | 1,804 | 1,823 | +20 | +1.1% | 28,400 |
| 2024/03/25 | 1,827 | 1,827 | 1,801 | 1,803 | -32 | -1.7% | 36,300 |
| 2024/03/22 | 1,860 | 1,861 | 1,831 | 1,835 | -14 | -0.8% | 22,000 |
| 2024/03/21 | 1,853 | 1,865 | 1,841 | 1,849 | +12 | +0.7% | 34,600 |
| 2024/03/19 | 1,830 | 1,847 | 1,803 | 1,837 | -1 | -0.1% | 31,400 |
| 2024/03/18 | 1,842 | 1,857 | 1,815 | 1,838 | -4 | -0.2% | 34,800 |
| 2024/03/15 | 1,835 | 1,851 | 1,829 | 1,842 | +5 | +0.3% | 23,000 |
| 2024/03/14 | 1,827 | 1,842 | 1,805 | 1,837 | +6 | +0.3% | 29,100 |
| 2024/03/13 | 1,867 | 1,870 | 1,818 | 1,831 | -33 | -1.8% | 27,900 |
| 2024/03/12 | 1,823 | 1,864 | 1,820 | 1,864 | +26 | +1.4% | 18,400 |
| 2024/03/11 | 1,846 | 1,856 | 1,824 | 1,838 | -46 | -2.4% | 53,400 |
| 2024/03/08 | 1,880 | 1,915 | 1,880 | 1,884 | -7 | -0.4% | 48,200 |
| 2024/03/07 | 1,920 | 1,928 | 1,871 | 1,891 | +11 | +0.6% | 46,900 |
| 2024/03/06 | 1,882 | 1,917 | 1,857 | 1,880 | -8 | -0.4% | 32,800 |
| 2024/03/05 | 1,870 | 1,894 | 1,853 | 1,888 | +14 | +0.7% | 23,500 |
| 2024/03/04 | 1,898 | 1,910 | 1,867 | 1,874 | -28 | -1.5% | 52,900 |
| 2024/03/01 | 1,920 | 1,927 | 1,889 | 1,902 | -18 | -0.9% | 32,400 |
| 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 |
1～
50
件表示中 / 6537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 | 168,000円 | +0.3% | +6.2% | 2.98% | 12.26倍 | 2.04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を開発、サブスク型へ転換中 |
| エイベックス | 128,200円 | -1.3% | -50.7% | 3.90% | 26.37倍 | 1.00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 |
| インテージＨＤ | 144,800円 | +5.1% | +5.6% | 2.97% | 18.40倍 | 1.81倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| じげん | 52,300円 | +24.5% | +26.2% | 1.24% | 14.90倍 | 3.12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 |
| 東北新社 | 124,200円 | -6.4% | -58.7% | 1.53% | 18.08倍 | 0.71倍 |
|
ＣＭ制作や外国映画の日本語版制作で首位級。衛星放送のチャンネル運営、映画の制作・配給も |
市場注目の銘柄
チャート関連のコラム
