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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,930 | 1,930 | 1,893 | 1,900 | -2 | -0.1% | 23,600 |
| 2024/10/04 | 1,890 | 1,913 | 1,874 | 1,902 | +27 | +1.4% | 25,800 |
| 2024/10/03 | 1,900 | 1,911 | 1,865 | 1,875 | +23 | +1.2% | 28,500 |
| 2024/10/02 | 1,863 | 1,895 | 1,843 | 1,852 | -34 | -1.8% | 23,000 |
| 2024/10/01 | 1,847 | 1,900 | 1,823 | 1,886 | +31 | +1.7% | 28,500 |
| 2024/09/30 | 1,878 | 1,878 | 1,817 | 1,855 | -42 | -2.2% | 48,800 |
| 2024/09/27 | 1,927 | 1,933 | 1,895 | 1,897 | -20 | -1% | 22,600 |
| 2024/09/26 | 1,862 | 1,917 | 1,845 | 1,917 | +63 | +3.4% | 49,400 |
| 2024/09/25 | 1,842 | 1,854 | 1,821 | 1,854 | -15 | -0.8% | 30,000 |
| 2024/09/24 | 1,892 | 1,902 | 1,862 | 1,869 | +7 | +0.4% | 24,300 |
| 2024/09/20 | 1,880 | 1,914 | 1,851 | 1,862 | -6 | -0.3% | 45,200 |
| 2024/09/19 | 1,876 | 1,882 | 1,861 | 1,868 | +11 | +0.6% | 16,200 |
| 2024/09/18 | 1,870 | 1,870 | 1,836 | 1,857 | +20 | +1.1% | 13,900 |
| 2024/09/17 | 1,841 | 1,847 | 1,811 | 1,837 | +27 | +1.5% | 18,100 |
| 2024/09/13 | 1,829 | 1,845 | 1,810 | 1,810 | -25 | -1.4% | 29,100 |
| 2024/09/12 | 1,849 | 1,862 | 1,809 | 1,835 | +18 | +1% | 34,000 |
| 2024/09/11 | 1,850 | 1,851 | 1,805 | 1,817 | -43 | -2.3% | 21,400 |
| 2024/09/10 | 1,859 | 1,868 | 1,846 | 1,860 | +1 | +0.1% | 19,100 |
| 2024/09/09 | 1,805 | 1,869 | 1,805 | 1,859 | -3 | -0.2% | 25,800 |
| 2024/09/06 | 1,888 | 1,893 | 1,846 | 1,862 | -26 | -1.4% | 16,300 |
| 2024/09/05 | 1,850 | 1,914 | 1,840 | 1,888 | +9 | +0.5% | 30,900 |
| 2024/09/04 | 1,855 | 1,894 | 1,847 | 1,879 | -16 | -0.8% | 38,500 |
| 2024/09/03 | 1,865 | 1,900 | 1,865 | 1,895 | +42 | +2.3% | 32,700 |
| 2024/09/02 | 1,891 | 1,891 | 1,830 | 1,853 | -25 | -1.3% | 16,300 |
| 2024/08/30 | 1,835 | 1,880 | 1,835 | 1,878 | +43 | +2.3% | 26,700 |
| 2024/08/29 | 1,825 | 1,862 | 1,824 | 1,835 | +6 | +0.3% | 29,300 |
| 2024/08/28 | 1,805 | 1,831 | 1,781 | 1,829 | +13 | +0.7% | 74,600 |
| 2024/08/27 | 1,786 | 1,816 | 1,785 | 1,816 | +14 | +0.8% | 25,100 |
| 2024/08/26 | 1,819 | 1,819 | 1,781 | 1,802 | -3 | -0.2% | 30,100 |
| 2024/08/23 | 1,805 | 1,813 | 1,790 | 1,805 | +10 | +0.6% | 19,500 |
| 2024/08/22 | 1,784 | 1,803 | 1,773 | 1,795 | +11 | +0.6% | 23,200 |
| 2024/08/21 | 1,762 | 1,816 | 1,762 | 1,784 | +3 | +0.2% | 39,900 |
| 2024/08/20 | 1,761 | 1,800 | 1,730 | 1,781 | +50 | +2.9% | 37,900 |
| 2024/08/19 | 1,748 | 1,781 | 1,721 | 1,731 | -57 | -3.2% | 40,000 |
| 2024/08/16 | 1,748 | 1,788 | 1,737 | 1,788 | +62 | +3.6% | 20,800 |
| 2024/08/15 | 1,759 | 1,770 | 1,710 | 1,726 | -29 | -1.7% | 36,600 |
| 2024/08/14 | 1,707 | 1,760 | 1,686 | 1,755 | +48 | +2.8% | 23,400 |
| 2024/08/13 | 1,672 | 1,716 | 1,662 | 1,707 | +35 | +2.1% | 31,900 |
| 2024/08/09 | 1,716 | 1,716 | 1,645 | 1,672 | -6 | -0.4% | 42,900 |
| 2024/08/08 | 1,648 | 1,696 | 1,633 | 1,678 | +16 | +1% | 34,400 |
| 2024/08/07 | 1,600 | 1,718 | 1,583 | 1,662 | +57 | +3.6% | 40,500 |
| 2024/08/06 | 1,523 | 1,634 | 1,523 | 1,605 | +94 | +6.2% | 70,100 |
| 2024/08/05 | 1,572 | 1,611 | 1,489 | 1,511 | -141 | -8.5% | 87,400 |
| 2024/08/02 | 1,750 | 1,760 | 1,651 | 1,652 | -99 | -5.7% | 89,600 |
| 2024/08/01 | 1,867 | 1,886 | 1,750 | 1,751 | -202 | -10.3% | 87,300 |
| 2024/07/31 | 1,863 | 1,953 | 1,863 | 1,953 | +63 | +3.3% | 33,800 |
| 2024/07/30 | 1,924 | 1,924 | 1,879 | 1,890 | -56 | -2.9% | 33,200 |
| 2024/07/29 | 1,931 | 1,953 | 1,916 | 1,946 | +39 | +2% | 30,600 |
| 2024/07/26 | 1,866 | 1,943 | 1,863 | 1,907 | +39 | +2.1% | 67,400 |
| 2024/07/25 | 1,831 | 1,884 | 1,830 | 1,868 | +4 | +0.2% | 33,700 |
201～
250
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
