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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/05/21 | 1,810 | 1,810 | 1,788 | 1,789 | -21 | -1.2% | 19,900 |
| 2025/05/20 | 1,805 | 1,812 | 1,782 | 1,810 | -5 | -0.3% | 20,400 |
| 2025/05/19 | 1,823 | 1,835 | 1,811 | 1,815 | -8 | -0.4% | 26,200 |
| 2025/05/16 | 1,750 | 1,839 | 1,737 | 1,823 | +69 | +3.9% | 59,200 |
| 2025/05/15 | 1,781 | 1,788 | 1,740 | 1,754 | -44 | -2.4% | 38,900 |
| 2025/05/14 | 1,819 | 1,859 | 1,772 | 1,798 | -141 | -7.3% | 96,600 |
| 2025/05/13 | 1,932 | 1,950 | 1,903 | 1,939 | +34 | +1.8% | 39,900 |
| 2025/05/12 | 1,873 | 1,907 | 1,873 | 1,905 | +32 | +1.7% | 15,800 |
| 2025/05/09 | 1,846 | 1,892 | 1,846 | 1,873 | +32 | +1.7% | 30,400 |
| 2025/05/08 | 1,849 | 1,857 | 1,835 | 1,841 | -23 | -1.2% | 13,600 |
| 2025/05/07 | 1,801 | 1,870 | 1,800 | 1,864 | +56 | +3.1% | 43,700 |
| 2025/05/02 | 1,802 | 1,866 | 1,786 | 1,808 | -9 | -0.5% | 46,800 |
| 2025/05/01 | 1,831 | 1,839 | 1,804 | 1,817 | -32 | -1.7% | 23,100 |
| 2025/04/30 | 1,839 | 1,869 | 1,799 | 1,849 | +18 | +1% | 43,900 |
| 2025/04/28 | 1,802 | 1,850 | 1,787 | 1,831 | +42 | +2.3% | 148,800 |
| 2025/04/25 | 1,786 | 1,815 | 1,767 | 1,789 | -5 | -0.3% | 30,900 |
| 2025/04/24 | 1,808 | 1,810 | 1,783 | 1,794 | -26 | -1.4% | 14,600 |
| 2025/04/23 | 1,820 | 1,826 | 1,806 | 1,820 | +15 | +0.8% | 21,100 |
| 2025/04/22 | 1,812 | 1,820 | 1,792 | 1,805 | +9 | +0.5% | 16,400 |
| 2025/04/21 | 1,776 | 1,808 | 1,776 | 1,796 | -4 | -0.2% | 16,000 |
| 2025/04/18 | 1,785 | 1,801 | 1,764 | 1,800 | +30 | +1.7% | 15,700 |
| 2025/04/17 | 1,726 | 1,770 | 1,719 | 1,770 | +22 | +1.3% | 19,600 |
| 2025/04/16 | 1,733 | 1,765 | 1,712 | 1,748 | +15 | +0.9% | 23,300 |
| 2025/04/15 | 1,740 | 1,756 | 1,732 | 1,733 | +4 | +0.2% | 25,000 |
| 2025/04/14 | 1,713 | 1,729 | 1,700 | 1,729 | +21 | +1.2% | 29,500 |
| 2025/04/11 | 1,672 | 1,711 | 1,616 | 1,708 | -37 | -2.1% | 36,600 |
| 2025/04/10 | 1,747 | 1,759 | 1,700 | 1,745 | +118 | +7.3% | 32,500 |
| 2025/04/09 | 1,666 | 1,666 | 1,612 | 1,627 | -79 | -4.6% | 47,400 |
| 2025/04/08 | 1,688 | 1,721 | 1,677 | 1,706 | +58 | +3.5% | 42,700 |
| 2025/04/07 | 1,600 | 1,672 | 1,600 | 1,648 | -114 | -6.5% | 54,100 |
| 2025/04/04 | 1,811 | 1,850 | 1,737 | 1,762 | -81 | -4.4% | 48,600 |
| 2025/04/03 | 1,821 | 1,850 | 1,817 | 1,843 | -44 | -2.3% | 24,300 |
| 2025/04/02 | 1,900 | 1,902 | 1,879 | 1,887 | +13 | +0.7% | 26,300 |
| 2025/04/01 | 1,865 | 1,935 | 1,865 | 1,874 | +24 | +1.3% | 36,100 |
| 2025/03/31 | 1,873 | 1,873 | 1,833 | 1,850 | -47 | -2.5% | 33,700 |
| 2025/03/28 | 1,908 | 1,944 | 1,890 | 1,897 | -66 | -3.4% | 28,300 |
| 2025/03/27 | 1,958 | 1,967 | 1,938 | 1,963 | +4 | +0.2% | 35,000 |
| 2025/03/26 | 1,927 | 1,959 | 1,918 | 1,959 | +47 | +2.5% | 44,900 |
| 2025/03/25 | 1,891 | 1,912 | 1,888 | 1,912 | +21 | +1.1% | 17,700 |
| 2025/03/24 | 1,900 | 1,920 | 1,891 | 1,891 | +3 | +0.2% | 33,000 |
| 2025/03/21 | 1,894 | 1,909 | 1,883 | 1,888 | -18 | -0.9% | 20,800 |
| 2025/03/19 | 1,930 | 1,936 | 1,890 | 1,906 | -23 | -1.2% | 11,700 |
| 2025/03/18 | 1,909 | 1,941 | 1,904 | 1,929 | +20 | +1% | 24,000 |
| 2025/03/17 | 1,923 | 1,933 | 1,904 | 1,909 | +5 | +0.3% | 12,400 |
| 2025/03/14 | 1,886 | 1,908 | 1,884 | 1,904 | +7 | +0.4% | 25,900 |
| 2025/03/13 | 1,895 | 1,905 | 1,880 | 1,897 | +18 | +1% | 16,600 |
| 2025/03/12 | 1,839 | 1,879 | 1,828 | 1,879 | +34 | +1.8% | 29,500 |
| 2025/03/11 | 1,810 | 1,850 | 1,800 | 1,845 | +31 | +1.7% | 30,000 |
1～
50
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
