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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,488 | 1,501 | 1,481 | 1,484 | -7 | -0.5% | 49,100 |
| 2022/09/22 | 1,475 | 1,498 | 1,469 | 1,491 | ±0 | ±0% | 38,300 |
| 2022/09/21 | 1,485 | 1,493 | 1,472 | 1,491 | -18 | -1.2% | 41,000 |
| 2022/09/20 | 1,522 | 1,526 | 1,506 | 1,509 | -13 | -0.9% | 30,400 |
| 2022/09/16 | 1,518 | 1,525 | 1,499 | 1,522 | +5 | +0.3% | 49,600 |
| 2022/09/15 | 1,522 | 1,531 | 1,505 | 1,517 | -21 | -1.4% | 29,300 |
| 2022/09/14 | 1,555 | 1,556 | 1,524 | 1,538 | -43 | -2.7% | 48,800 |
| 2022/09/13 | 1,572 | 1,599 | 1,570 | 1,581 | +23 | +1.5% | 37,100 |
| 2022/09/12 | 1,570 | 1,588 | 1,554 | 1,558 | +1 | +0.1% | 38,900 |
| 2022/09/09 | 1,544 | 1,569 | 1,534 | 1,557 | +37 | +2.4% | 91,900 |
| 2022/09/08 | 1,497 | 1,520 | 1,485 | 1,520 | +46 | +3.1% | 59,500 |
| 2022/09/07 | 1,550 | 1,550 | 1,469 | 1,474 | -78 | -5% | 63,100 |
| 2022/09/06 | 1,545 | 1,565 | 1,533 | 1,552 | +6 | +0.4% | 49,400 |
| 2022/09/05 | 1,511 | 1,563 | 1,505 | 1,546 | +35 | +2.3% | 57,500 |
| 2022/09/02 | 1,547 | 1,547 | 1,485 | 1,511 | -36 | -2.3% | 88,500 |
| 2022/09/01 | 1,535 | 1,575 | 1,535 | 1,547 | -1 | -0.1% | 58,300 |
| 2022/08/31 | 1,560 | 1,567 | 1,535 | 1,548 | -26 | -1.7% | 74,500 |
| 2022/08/30 | 1,531 | 1,574 | 1,529 | 1,574 | +63 | +4.2% | 53,300 |
| 2022/08/29 | 1,508 | 1,532 | 1,500 | 1,511 | -40 | -2.6% | 48,400 |
| 2022/08/26 | 1,567 | 1,580 | 1,550 | 1,551 | -5 | -0.3% | 40,400 |
| 2022/08/25 | 1,512 | 1,566 | 1,502 | 1,556 | +48 | +3.2% | 64,500 |
| 2022/08/24 | 1,484 | 1,508 | 1,470 | 1,508 | +31 | +2.1% | 42,700 |
| 2022/08/23 | 1,500 | 1,501 | 1,474 | 1,477 | -34 | -2.3% | 30,600 |
| 2022/08/22 | 1,505 | 1,524 | 1,492 | 1,511 | +4 | +0.3% | 34,200 |
| 2022/08/19 | 1,515 | 1,525 | 1,501 | 1,507 | -7 | -0.5% | 28,800 |
| 2022/08/18 | 1,518 | 1,518 | 1,503 | 1,514 | -24 | -1.6% | 15,300 |
| 2022/08/17 | 1,520 | 1,554 | 1,503 | 1,538 | +18 | +1.2% | 41,400 |
| 2022/08/16 | 1,493 | 1,532 | 1,476 | 1,520 | +29 | +1.9% | 56,600 |
| 2022/08/15 | 1,501 | 1,501 | 1,470 | 1,491 | -7 | -0.5% | 41,100 |
| 2022/08/12 | 1,468 | 1,516 | 1,468 | 1,498 | +30 | +2% | 36,800 |
| 2022/08/10 | 1,480 | 1,480 | 1,450 | 1,468 | -20 | -1.3% | 34,000 |
| 2022/08/09 | 1,494 | 1,498 | 1,477 | 1,488 | -8 | -0.5% | 28,500 |
| 2022/08/08 | 1,545 | 1,549 | 1,496 | 1,496 | -50 | -3.2% | 42,500 |
| 2022/08/05 | 1,519 | 1,555 | 1,510 | 1,546 | +27 | +1.8% | 75,300 |
| 2022/08/04 | 1,530 | 1,534 | 1,504 | 1,519 | -4 | -0.3% | 53,900 |
| 2022/08/03 | 1,514 | 1,528 | 1,503 | 1,523 | +17 | +1.1% | 46,400 |
| 2022/08/02 | 1,476 | 1,512 | 1,465 | 1,506 | +13 | +0.9% | 110,300 |
| 2022/08/01 | 1,498 | 1,532 | 1,481 | 1,493 | -7 | -0.5% | 197,500 |
| 2022/07/29 | 1,377 | 1,519 | 1,356 | 1,500 | +129 | +9.4% | 220,900 |
| 2022/07/28 | 1,370 | 1,378 | 1,359 | 1,371 | -2 | -0.1% | 63,800 |
| 2022/07/27 | 1,357 | 1,374 | 1,357 | 1,373 | +11 | +0.8% | 20,100 |
| 2022/07/26 | 1,370 | 1,371 | 1,356 | 1,362 | -11 | -0.8% | 41,000 |
| 2022/07/25 | 1,362 | 1,375 | 1,352 | 1,373 | ±0 | ±0% | 25,100 |
| 2022/07/22 | 1,359 | 1,374 | 1,350 | 1,373 | +9 | +0.7% | 41,900 |
| 2022/07/21 | 1,360 | 1,369 | 1,351 | 1,364 | +9 | +0.7% | 52,700 |
| 2022/07/20 | 1,338 | 1,357 | 1,338 | 1,355 | +30 | +2.3% | 53,200 |
| 2022/07/19 | 1,330 | 1,330 | 1,308 | 1,325 | +3 | +0.2% | 32,200 |
| 2022/07/15 | 1,315 | 1,337 | 1,308 | 1,322 | +19 | +1.5% | 47,900 |
| 2022/07/14 | 1,305 | 1,319 | 1,292 | 1,303 | -5 | -0.4% | 38,000 |
| 2022/07/13 | 1,295 | 1,318 | 1,284 | 1,308 | +12 | +0.9% | 50,500 |
651～
700
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
