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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,874 | 1,874 | 1,813 | 1,814 | -52 | -2.8% | 116,800 |
| 2025/03/07 | 1,887 | 1,900 | 1,863 | 1,866 | -34 | -1.8% | 27,100 |
| 2025/03/06 | 1,960 | 1,973 | 1,897 | 1,900 | -51 | -2.6% | 79,300 |
| 2025/03/05 | 1,985 | 1,990 | 1,935 | 1,951 | -16 | -0.8% | 32,400 |
| 2025/03/04 | 1,960 | 2,000 | 1,960 | 1,967 | -15 | -0.8% | 36,000 |
| 2025/03/03 | 1,867 | 2,011 | 1,867 | 1,982 | +154 | +8.4% | 63,000 |
| 2025/02/28 | 1,820 | 1,839 | 1,813 | 1,828 | +8 | +0.4% | 21,800 |
| 2025/02/27 | 1,790 | 1,820 | 1,790 | 1,820 | +26 | +1.4% | 17,800 |
| 2025/02/26 | 1,803 | 1,803 | 1,784 | 1,794 | -9 | -0.5% | 25,900 |
| 2025/02/25 | 1,792 | 1,817 | 1,790 | 1,803 | -7 | -0.4% | 12,000 |
| 2025/02/21 | 1,828 | 1,831 | 1,800 | 1,810 | -18 | -1% | 20,800 |
| 2025/02/20 | 1,842 | 1,843 | 1,821 | 1,828 | -25 | -1.3% | 28,200 |
| 2025/02/19 | 1,850 | 1,860 | 1,850 | 1,853 | +1 | +0.1% | 12,600 |
| 2025/02/18 | 1,841 | 1,854 | 1,836 | 1,852 | +7 | +0.4% | 15,100 |
| 2025/02/17 | 1,851 | 1,862 | 1,845 | 1,845 | -3 | -0.2% | 19,400 |
| 2025/02/14 | 1,861 | 1,867 | 1,835 | 1,848 | -11 | -0.6% | 22,300 |
| 2025/02/13 | 1,850 | 1,879 | 1,850 | 1,859 | +16 | +0.9% | 14,700 |
| 2025/02/12 | 1,850 | 1,850 | 1,821 | 1,843 | -2 | -0.1% | 27,000 |
| 2025/02/10 | 1,851 | 1,862 | 1,845 | 1,845 | ±0 | ±0% | 9,500 |
| 2025/02/07 | 1,890 | 1,890 | 1,840 | 1,845 | -46 | -2.4% | 27,100 |
| 2025/02/06 | 1,931 | 1,933 | 1,887 | 1,891 | -21 | -1.1% | 26,200 |
| 2025/02/05 | 1,895 | 1,926 | 1,892 | 1,912 | +22 | +1.2% | 23,000 |
| 2025/02/04 | 1,901 | 1,930 | 1,883 | 1,890 | +3 | +0.2% | 25,100 |
| 2025/02/03 | 1,895 | 1,911 | 1,878 | 1,887 | -27 | -1.4% | 33,100 |
| 2025/01/31 | 1,927 | 1,927 | 1,896 | 1,914 | -13 | -0.7% | 16,300 |
| 2025/01/30 | 1,919 | 1,931 | 1,906 | 1,927 | +2 | +0.1% | 20,500 |
| 2025/01/29 | 1,913 | 1,950 | 1,913 | 1,925 | +29 | +1.5% | 22,100 |
| 2025/01/28 | 1,841 | 1,912 | 1,841 | 1,896 | +46 | +2.5% | 24,900 |
| 2025/01/27 | 1,861 | 1,876 | 1,850 | 1,850 | +11 | +0.6% | 14,000 |
| 2025/01/24 | 1,839 | 1,851 | 1,832 | 1,839 | +1 | +0.1% | 15,700 |
| 2025/01/23 | 1,838 | 1,839 | 1,814 | 1,838 | -8 | -0.4% | 14,400 |
| 2025/01/22 | 1,829 | 1,856 | 1,825 | 1,846 | +31 | +1.7% | 17,600 |
| 2025/01/21 | 1,851 | 1,851 | 1,803 | 1,815 | -30 | -1.6% | 15,700 |
| 2025/01/20 | 1,810 | 1,853 | 1,810 | 1,845 | +4 | +0.2% | 13,200 |
| 2025/01/17 | 1,849 | 1,850 | 1,814 | 1,841 | -4 | -0.2% | 19,600 |
| 2025/01/16 | 1,831 | 1,860 | 1,824 | 1,845 | +10 | +0.5% | 18,400 |
| 2025/01/15 | 1,834 | 1,852 | 1,813 | 1,835 | -11 | -0.6% | 25,500 |
| 2025/01/14 | 1,830 | 1,853 | 1,830 | 1,846 | +14 | +0.8% | 15,400 |
| 2025/01/10 | 1,839 | 1,852 | 1,810 | 1,832 | -19 | -1% | 23,700 |
| 2025/01/09 | 1,915 | 1,915 | 1,846 | 1,851 | -51 | -2.7% | 27,000 |
| 2025/01/08 | 1,910 | 1,992 | 1,886 | 1,902 | -8 | -0.4% | 15,300 |
| 2025/01/07 | 1,930 | 1,930 | 1,887 | 1,910 | +5 | +0.3% | 16,700 |
| 2025/01/06 | 1,992 | 1,994 | 1,905 | 1,905 | -74 | -3.7% | 27,900 |
| 2024/12/30 | 1,987 | 1,991 | 1,962 | 1,979 | -11 | -0.6% | 11,700 |
| 2024/12/27 | 1,978 | 1,991 | 1,965 | 1,990 | +10 | +0.5% | 19,000 |
| 2024/12/26 | 1,986 | 1,987 | 1,965 | 1,980 | +1 | +0.1% | 27,600 |
| 2024/12/25 | 1,975 | 1,979 | 1,951 | 1,979 | +33 | +1.7% | 10,100 |
| 2024/12/24 | 1,961 | 1,966 | 1,943 | 1,946 | -15 | -0.8% | 8,000 |
| 2024/12/23 | 1,939 | 1,980 | 1,939 | 1,961 | -2 | -0.1% | 22,600 |
| 2024/12/20 | 1,950 | 1,963 | 1,946 | 1,963 | +29 | +1.5% | 26,900 |
51～
100
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
