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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,276 | 1,321 | 1,266 | 1,316 | +24 | +1.9% | 82,400 |
| 2022/04/26 | 1,285 | 1,301 | 1,275 | 1,292 | +7 | +0.5% | 40,400 |
| 2022/04/25 | 1,280 | 1,295 | 1,271 | 1,285 | -13 | -1% | 50,300 |
| 2022/04/22 | 1,299 | 1,308 | 1,288 | 1,298 | -18 | -1.4% | 36,300 |
| 2022/04/21 | 1,292 | 1,317 | 1,286 | 1,316 | +21 | +1.6% | 31,300 |
| 2022/04/20 | 1,298 | 1,330 | 1,286 | 1,295 | -9 | -0.7% | 50,900 |
| 2022/04/19 | 1,295 | 1,324 | 1,290 | 1,304 | +11 | +0.9% | 38,900 |
| 2022/04/18 | 1,300 | 1,301 | 1,273 | 1,293 | -7 | -0.5% | 33,400 |
| 2022/04/15 | 1,309 | 1,321 | 1,298 | 1,300 | -21 | -1.6% | 38,500 |
| 2022/04/14 | 1,316 | 1,331 | 1,314 | 1,321 | -5 | -0.4% | 32,900 |
| 2022/04/13 | 1,292 | 1,328 | 1,290 | 1,326 | +18 | +1.4% | 39,200 |
| 2022/04/12 | 1,326 | 1,332 | 1,302 | 1,308 | -18 | -1.4% | 32,500 |
| 2022/04/11 | 1,365 | 1,365 | 1,326 | 1,326 | -40 | -2.9% | 30,000 |
| 2022/04/08 | 1,385 | 1,391 | 1,347 | 1,366 | -19 | -1.4% | 69,300 |
| 2022/04/07 | 1,416 | 1,416 | 1,378 | 1,385 | -57 | -4% | 64,900 |
| 2022/04/06 | 1,472 | 1,472 | 1,432 | 1,442 | -41 | -2.8% | 29,600 |
| 2022/04/05 | 1,472 | 1,488 | 1,463 | 1,483 | +23 | +1.6% | 49,900 |
| 2022/04/04 | 1,442 | 1,460 | 1,430 | 1,460 | +25 | +1.7% | 31,400 |
| 2022/04/01 | 1,424 | 1,450 | 1,403 | 1,435 | +11 | +0.8% | 55,100 |
| 2022/03/31 | 1,433 | 1,441 | 1,408 | 1,424 | -30 | -2.1% | 40,800 |
| 2022/03/30 | 1,444 | 1,455 | 1,428 | 1,454 | -5 | -0.3% | 49,600 |
| 2022/03/29 | 1,441 | 1,461 | 1,411 | 1,459 | +10 | +0.7% | 70,500 |
| 2022/03/28 | 1,468 | 1,468 | 1,441 | 1,449 | -21 | -1.4% | 40,900 |
| 2022/03/25 | 1,462 | 1,477 | 1,440 | 1,470 | +15 | +1% | 37,300 |
| 2022/03/24 | 1,437 | 1,455 | 1,418 | 1,455 | +2 | +0.1% | 33,100 |
| 2022/03/23 | 1,453 | 1,476 | 1,447 | 1,453 | +19 | +1.3% | 47,400 |
| 2022/03/22 | 1,438 | 1,438 | 1,416 | 1,434 | -4 | -0.3% | 50,300 |
| 2022/03/18 | 1,444 | 1,451 | 1,424 | 1,438 | -8 | -0.6% | 62,300 |
| 2022/03/17 | 1,435 | 1,453 | 1,420 | 1,446 | +23 | +1.6% | 45,300 |
| 2022/03/16 | 1,423 | 1,429 | 1,399 | 1,423 | +12 | +0.9% | 39,600 |
| 2022/03/15 | 1,406 | 1,441 | 1,404 | 1,411 | +8 | +0.6% | 42,700 |
| 2022/03/14 | 1,363 | 1,409 | 1,363 | 1,403 | +24 | +1.7% | 44,500 |
| 2022/03/11 | 1,346 | 1,387 | 1,345 | 1,379 | -1 | -0.1% | 48,700 |
| 2022/03/10 | 1,382 | 1,397 | 1,371 | 1,380 | +50 | +3.8% | 51,100 |
| 2022/03/09 | 1,333 | 1,344 | 1,308 | 1,330 | -3 | -0.2% | 60,800 |
| 2022/03/08 | 1,362 | 1,394 | 1,327 | 1,333 | -56 | -4% | 77,500 |
| 2022/03/07 | 1,409 | 1,420 | 1,376 | 1,389 | -78 | -5.3% | 83,200 |
| 2022/03/04 | 1,480 | 1,494 | 1,454 | 1,467 | -36 | -2.4% | 76,200 |
| 2022/03/03 | 1,520 | 1,538 | 1,500 | 1,503 | -20 | -1.3% | 60,000 |
| 2022/03/02 | 1,513 | 1,542 | 1,494 | 1,523 | ±0 | ±0% | 84,100 |
| 2022/03/01 | 1,536 | 1,551 | 1,522 | 1,523 | +2 | +0.1% | 61,100 |
| 2022/02/28 | 1,504 | 1,524 | 1,465 | 1,521 | +12 | +0.8% | 112,300 |
| 2022/02/25 | 1,456 | 1,515 | 1,456 | 1,509 | +67 | +4.6% | 107,100 |
| 2022/02/24 | 1,401 | 1,448 | 1,394 | 1,442 | +36 | +2.6% | 137,500 |
| 2022/02/22 | 1,370 | 1,412 | 1,366 | 1,406 | +10 | +0.7% | 83,300 |
| 2022/02/21 | 1,370 | 1,406 | 1,355 | 1,396 | +2 | +0.1% | 66,200 |
| 2022/02/18 | 1,378 | 1,401 | 1,370 | 1,394 | -7 | -0.5% | 50,400 |
| 2022/02/17 | 1,386 | 1,412 | 1,376 | 1,401 | +7 | +0.5% | 76,900 |
| 2022/02/16 | 1,392 | 1,397 | 1,368 | 1,394 | +30 | +2.2% | 75,800 |
| 2022/02/15 | 1,370 | 1,416 | 1,344 | 1,364 | +3 | +0.2% | 96,400 |
751～
800
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
