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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,614 | 1,648 | 1,608 | 1,645 | +32 | +2% | 67,900 |
2023/09/22 | 1,596 | 1,617 | 1,582 | 1,613 | +16 | +1% | 69,200 |
2023/09/21 | 1,596 | 1,608 | 1,596 | 1,597 | +1 | +0.1% | 30,500 |
2023/09/20 | 1,608 | 1,614 | 1,595 | 1,596 | -16 | -1% | 53,900 |
2023/09/19 | 1,610 | 1,612 | 1,589 | 1,612 | ±0 | ±0% | 75,800 |
2023/09/15 | 1,595 | 1,620 | 1,590 | 1,612 | +23 | +1.4% | 88,700 |
2023/09/14 | 1,591 | 1,600 | 1,576 | 1,589 | -2 | -0.1% | 51,200 |
2023/09/13 | 1,587 | 1,600 | 1,586 | 1,591 | -3 | -0.2% | 56,200 |
2023/09/12 | 1,607 | 1,612 | 1,590 | 1,594 | -1 | -0.1% | 29,400 |
2023/09/11 | 1,600 | 1,608 | 1,588 | 1,595 | +1 | +0.1% | 69,600 |
2023/09/08 | 1,584 | 1,614 | 1,584 | 1,594 | -13 | -0.8% | 111,800 |
2023/09/07 | 1,623 | 1,632 | 1,603 | 1,607 | -17 | -1% | 57,300 |
2023/09/06 | 1,582 | 1,630 | 1,580 | 1,624 | +53 | +3.4% | 154,000 |
2023/09/05 | 1,538 | 1,571 | 1,532 | 1,571 | +33 | +2.1% | 76,100 |
2023/09/04 | 1,530 | 1,541 | 1,529 | 1,538 | +5 | +0.3% | 67,200 |
2023/09/01 | 1,530 | 1,537 | 1,522 | 1,533 | +3 | +0.2% | 44,100 |
2023/08/31 | 1,540 | 1,541 | 1,526 | 1,530 | -5 | -0.3% | 48,600 |
2023/08/30 | 1,537 | 1,540 | 1,529 | 1,535 | +3 | +0.2% | 39,600 |
2023/08/29 | 1,531 | 1,535 | 1,518 | 1,532 | +1 | +0.1% | 78,000 |
2023/08/28 | 1,542 | 1,542 | 1,527 | 1,531 | +2 | +0.1% | 60,500 |
2023/08/25 | 1,536 | 1,540 | 1,516 | 1,529 | -11 | -0.7% | 34,200 |
2023/08/24 | 1,534 | 1,542 | 1,532 | 1,540 | +11 | +0.7% | 19,800 |
2023/08/23 | 1,503 | 1,531 | 1,503 | 1,529 | +10 | +0.7% | 38,800 |
2023/08/22 | 1,518 | 1,527 | 1,506 | 1,519 | +8 | +0.5% | 55,700 |
2023/08/21 | 1,500 | 1,525 | 1,496 | 1,511 | +9 | +0.6% | 57,800 |
2023/08/18 | 1,496 | 1,506 | 1,484 | 1,502 | +3 | +0.2% | 48,500 |
2023/08/17 | 1,545 | 1,545 | 1,496 | 1,499 | -40 | -2.6% | 91,500 |
2023/08/16 | 1,536 | 1,545 | 1,534 | 1,539 | -5 | -0.3% | 43,300 |
2023/08/15 | 1,542 | 1,545 | 1,524 | 1,544 | +2 | +0.1% | 49,100 |
2023/08/14 | 1,545 | 1,549 | 1,538 | 1,542 | -1 | -0.1% | 43,900 |
2023/08/10 | 1,536 | 1,545 | 1,517 | 1,543 | +5 | +0.3% | 49,500 |
2023/08/09 | 1,540 | 1,545 | 1,533 | 1,538 | -2 | -0.1% | 43,100 |
2023/08/08 | 1,550 | 1,550 | 1,537 | 1,540 | -10 | -0.6% | 51,600 |
2023/08/07 | 1,526 | 1,550 | 1,517 | 1,550 | +7 | +0.5% | 54,100 |
2023/08/04 | 1,526 | 1,545 | 1,516 | 1,543 | +3 | +0.2% | 91,900 |
2023/08/03 | 1,526 | 1,547 | 1,525 | 1,540 | -5 | -0.3% | 140,800 |
2023/08/02 | 1,535 | 1,563 | 1,535 | 1,545 | +10 | +0.7% | 185,600 |
2023/08/01 | 1,600 | 1,600 | 1,515 | 1,535 | -152 | -9% | 457,900 |
2023/07/31 | 1,692 | 1,711 | 1,678 | 1,687 | +5 | +0.3% | 195,400 |
2023/07/28 | 1,670 | 1,686 | 1,657 | 1,682 | +2 | +0.1% | 105,700 |
2023/07/27 | 1,670 | 1,688 | 1,660 | 1,680 | +11 | +0.7% | 60,400 |
2023/07/26 | 1,650 | 1,672 | 1,650 | 1,669 | +23 | +1.4% | 68,500 |
2023/07/25 | 1,640 | 1,646 | 1,633 | 1,646 | +11 | +0.7% | 66,700 |
2023/07/24 | 1,632 | 1,646 | 1,628 | 1,635 | +11 | +0.7% | 49,100 |
2023/07/21 | 1,616 | 1,628 | 1,606 | 1,624 | +3 | +0.2% | 40,500 |
2023/07/20 | 1,635 | 1,641 | 1,620 | 1,621 | -1 | -0.1% | 39,500 |
2023/07/19 | 1,643 | 1,643 | 1,619 | 1,622 | ±0 | ±0% | 45,400 |
2023/07/18 | 1,622 | 1,630 | 1,618 | 1,622 | -12 | -0.7% | 53,600 |
2023/07/14 | 1,640 | 1,650 | 1,627 | 1,634 | +11 | +0.7% | 76,300 |
2023/07/13 | 1,593 | 1,628 | 1,584 | 1,623 | +45 | +2.9% | 78,600 |
151~
200
件表示中 / 6543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 | 168,700円 | +0.3% | +6.2% | 2.96% | 12.31倍 | 2.05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を開発、サブスク型へ転換中 |
TDCソフト | 118,100円 | +12.1% | +14.4% | 2.03% | 18.52倍 | 3.23倍 |
|
金融関連ソフトの開発に強み持つ独立系SI。クラウドに対応した自社製品の育成に注力中 |
エイベックス | 125,100円 | -1.3% | -50.7% | 4.00% | 25.73倍 | 0.98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 |
プロトコーポ | 138,400円 | +6.6% | +25.0% | 3.07% | 9.47倍 | 1.23倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
インテージHD | 147,800円 | +5.1% | +5.6% | 2.91% | 18.79倍 | 1.85倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、23年ドコモ傘下に |
市場注目の銘柄
チャート関連のコラム