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 |
|---|---|---|---|---|---|---|---|
| 1999/11/17 | 1,131.8 | 1,150 | 1,045.5 | 1,045.5 | -50 | -4.6% | 581,900 |
| 1999/11/16 | 1,118.2 | 1,118.2 | 1,045.5 | 1,095.5 | +81.9 | +8.1% | 514,800 |
| 1999/11/15 | 927.3 | 1,097.7 | 909.1 | 1,013.6 | +18.1 | +1.8% | 379,500 |
| 1999/11/12 | 1,068.2 | 1,109.1 | 995.5 | 995.5 | -72.7 | -6.8% | 174,900 |
| 1999/11/11 | 1,131.8 | 1,156.8 | 1,068.2 | 1,068.2 | -68.2 | -6% | 239,800 |
| 1999/11/10 | 1,081.8 | 1,140.9 | 1,059.1 | 1,136.4 | +54.6 | +5% | 270,600 |
| 1999/11/09 | 1,036.4 | 1,090.9 | 1,036.4 | 1,081.8 | +9.1 | +0.8% | 129,800 |
| 1999/11/08 | 1,100 | 1,104.5 | 1,054.5 | 1,072.7 | -63.7 | -5.6% | 226,600 |
| 1999/11/05 | 1,181.8 | 1,181.8 | 1,086.4 | 1,136.4 | -9.1 | -0.8% | 878,900 |
| 1999/11/04 | 1,036.4 | 1,145.5 | 1,013.6 | 1,145.5 | +181.9 | +18.9% | 993,300 |
| 1999/11/02 | 900 | 963.6 | 886.4 | 963.6 | +81.8 | +9.3% | 163,900 |
| 1999/11/01 | 864.5 | 886.4 | 864.5 | 881.8 | +26.8 | +3.1% | 127,600 |
| 1999/10/29 | 868.2 | 871.4 | 854.5 | 855 | +5 | +0.6% | 132,000 |
| 1999/10/28 | 850 | 856.8 | 840.9 | 850 | ±0 | ±0% | 45,100 |
| 1999/10/27 | 840.9 | 850 | 840.9 | 850 | ±0 | ±0% | 151,800 |
| 1999/10/26 | 863.6 | 868.2 | 845.5 | 850 | -18.6 | -2.1% | 72,600 |
| 1999/10/25 | 895.5 | 895.5 | 863.6 | 868.6 | -26.9 | -3% | 63,800 |
| 1999/10/22 | 890.9 | 895.5 | 877.3 | 895.5 | +4.1 | +0.5% | 36,300 |
| 1999/10/21 | 931.8 | 950 | 872.7 | 891.4 | -17.7 | -1.9% | 92,400 |
| 1999/10/20 | 918.2 | 918.2 | 904.5 | 909.1 | +45.5 | +5.3% | 52,800 |
| 1999/10/19 | 841.4 | 868.2 | 841.4 | 863.6 | +31.8 | +3.8% | 53,900 |
| 1999/10/18 | 829.5 | 840.9 | 795.5 | 831.8 | -102.3 | -11% | 70,400 |
| 1999/10/15 | 977.3 | 977.3 | 934.1 | 934.1 | -20.4 | -2.1% | 37,400 |
| 1999/10/14 | 986.4 | 986.4 | 945.5 | 954.5 | -31.9 | -3.2% | 123,200 |
| 1999/10/13 | 963.6 | 986.4 | 954.5 | 986.4 | +22.8 | +2.4% | 97,900 |
| 1999/10/12 | 1,000 | 1,000 | 956.8 | 963.6 | -36.4 | -3.6% | 82,500 |
| 1999/10/08 | 1,040.9 | 1,040.9 | 1,000 | 1,000 | ±0 | ±0% | 57,200 |
| 1999/10/07 | 1,020.5 | 1,022.7 | 1,000 | 1,000 | -2.3 | -0.2% | 81,400 |
| 1999/10/06 | 1,027.3 | 1,027.3 | 1,000 | 1,002.3 | +11.4 | +1.2% | 52,800 |
| 1999/10/05 | 1,004.5 | 1,038.6 | 990.9 | 990.9 | +13.6 | +1.4% | 84,700 |
| 1999/10/04 | 1,045.5 | 1,068.2 | 977.3 | 977.3 | -31.8 | -3.2% | 86,900 |
| 1999/10/01 | 1,013.6 | 1,036.4 | 1,004.5 | 1,009.1 | +13.6 | +1.4% | 89,100 |
| 1999/09/30 | 972.7 | 1,022.7 | 972.7 | 995.5 | -13.6 | -1.3% | 59,400 |
| 1999/09/29 | 1,027.3 | 1,027.3 | 972.7 | 1,009.1 | +36.4 | +3.7% | 70,400 |
| 1999/09/28 | 970.5 | 1,000 | 968.2 | 972.7 | +31.8 | +3.4% | 126,500 |
| 1999/09/27 | 940.9 | 1,009.1 | 940.9 | 940.9 | -18.2 | -1.9% | 83,600 |
| 1999/09/24 | 927.3 | 972.7 | 913.6 | 959.1 | -86.4 | -8.3% | 90,200 |
| 1999/09/22 | 1,018.2 | 1,059.1 | 1,018.2 | 1,045.5 | -45.4 | -4.2% | 68,200 |
| 1999/09/21 | 1,136.4 | 1,136.4 | 1,090.9 | 1,090.9 | -59.1 | -5.1% | 30,800 |
| 1999/09/20 | 1,131.8 | 1,177.3 | 1,127.3 | 1,150 | +13.6 | +1.2% | 112,200 |
| 1999/09/17 | 1,102.3 | 1,136.4 | 1,100 | 1,136.4 | +40.9 | +3.7% | 80,300 |
| 1999/09/16 | 1,177.3 | 1,181.8 | 1,095.5 | 1,095.5 | -118.1 | -9.7% | 92,400 |
| 1999/09/14 | 1,229.5 | 1,245.5 | 1,177.3 | 1,213.6 | -34.1 | -2.7% | 212,300 |
| 1999/09/13 | 1,252.3 | 1,272.7 | 1,227.3 | 1,247.7 | -4.6 | -0.4% | 342,100 |
| 1999/09/10 | 1,250 | 1,284.1 | 1,240.9 | 1,252.3 | +2.3 | +0.2% | 504,900 |
| 1999/09/09 | 1,209.1 | 1,259.1 | 1,202.3 | 1,250 | +59.1 | +5% | 924,000 |
| 1999/09/08 | 1,181.8 | 1,240.9 | 1,177.3 | 1,190.9 | +22.7 | +1.9% | 1,362,900 |
| 1999/09/07 | 1,181.8 | 1,181.8 | 1,140.9 | 1,168.2 | +2.3 | +0.2% | 589,600 |
| 1999/09/06 | 1,190.9 | 1,190.9 | 1,125 | 1,165.9 | +11.4 | +1% | 997,700 |
| 1999/09/03 | 1,086.4 | 1,218.2 | 1,072.7 | 1,154.5 | +68.1 | +6.3% | 2,066,900 |
6301～
6350
件表示中 / 6846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 | 185,700円 | +6.2% | +6.4% | 3.23% | 11.35倍 | 1.90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 |
| セーフィー | 111,300円 | +22.3% | - | 0.00% | 618.33倍 | 7.24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 | 169,400円 | +27.1% | -15.9% | 2.13% | 29.63倍 | 9.66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 | 129,500円 | -1.3% | - | 3.86% | 45.87倍 | 1.10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 |
| 都築電 | 303,500円 | +4.3% | +2.3% | 3.29% | 12.23倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
