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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,600 | 1,603 | 1,578 | 1,578 | -3 | -0.2% | 55,700 |
| 2023/07/11 | 1,595 | 1,597 | 1,578 | 1,581 | -2 | -0.1% | 56,900 |
| 2023/07/10 | 1,584 | 1,595 | 1,576 | 1,583 | +12 | +0.8% | 83,400 |
| 2023/07/07 | 1,581 | 1,602 | 1,571 | 1,571 | -29 | -1.8% | 61,700 |
| 2023/07/06 | 1,590 | 1,610 | 1,587 | 1,600 | +9 | +0.6% | 87,400 |
| 2023/07/05 | 1,572 | 1,600 | 1,572 | 1,591 | +3 | +0.2% | 63,200 |
| 2023/07/04 | 1,566 | 1,594 | 1,558 | 1,588 | +13 | +0.8% | 63,300 |
| 2023/07/03 | 1,578 | 1,595 | 1,569 | 1,575 | +7 | +0.4% | 57,300 |
| 2023/06/30 | 1,575 | 1,577 | 1,556 | 1,568 | -6 | -0.4% | 56,300 |
| 2023/06/29 | 1,567 | 1,574 | 1,553 | 1,574 | +17 | +1.1% | 98,100 |
| 2023/06/28 | 1,540 | 1,557 | 1,525 | 1,557 | +29 | +1.9% | 72,600 |
| 2023/06/27 | 1,520 | 1,531 | 1,495 | 1,528 | +2 | +0.1% | 128,800 |
| 2023/06/26 | 1,560 | 1,560 | 1,520 | 1,526 | -49 | -3.1% | 137,900 |
| 2023/06/23 | 1,596 | 1,605 | 1,563 | 1,575 | -21 | -1.3% | 108,300 |
| 2023/06/22 | 1,596 | 1,614 | 1,588 | 1,596 | -6 | -0.4% | 89,000 |
| 2023/06/21 | 1,595 | 1,623 | 1,594 | 1,602 | +7 | +0.4% | 59,500 |
| 2023/06/20 | 1,597 | 1,598 | 1,582 | 1,595 | -2 | -0.1% | 53,000 |
| 2023/06/19 | 1,604 | 1,604 | 1,583 | 1,597 | -1 | -0.1% | 41,900 |
| 2023/06/16 | 1,569 | 1,601 | 1,564 | 1,598 | +31 | +2% | 110,500 |
| 2023/06/15 | 1,562 | 1,577 | 1,553 | 1,567 | -9 | -0.6% | 83,500 |
| 2023/06/14 | 1,593 | 1,595 | 1,569 | 1,576 | -3 | -0.2% | 58,900 |
| 2023/06/13 | 1,585 | 1,597 | 1,574 | 1,579 | +3 | +0.2% | 67,000 |
| 2023/06/12 | 1,560 | 1,585 | 1,549 | 1,576 | +28 | +1.8% | 106,100 |
| 2023/06/09 | 1,569 | 1,577 | 1,544 | 1,548 | -12 | -0.8% | 75,200 |
| 2023/06/08 | 1,568 | 1,570 | 1,553 | 1,560 | -13 | -0.8% | 105,500 |
| 2023/06/07 | 1,559 | 1,595 | 1,549 | 1,573 | +19 | +1.2% | 144,600 |
| 2023/06/06 | 1,545 | 1,568 | 1,539 | 1,554 | +14 | +0.9% | 117,200 |
| 2023/06/05 | 1,542 | 1,549 | 1,532 | 1,540 | +16 | +1% | 64,600 |
| 2023/06/02 | 1,507 | 1,524 | 1,501 | 1,524 | +32 | +2.1% | 56,700 |
| 2023/06/01 | 1,500 | 1,505 | 1,481 | 1,492 | -10 | -0.7% | 111,000 |
| 2023/05/31 | 1,513 | 1,530 | 1,502 | 1,502 | -21 | -1.4% | 111,900 |
| 2023/05/30 | 1,501 | 1,534 | 1,501 | 1,523 | +20 | +1.3% | 122,200 |
| 2023/05/29 | 1,510 | 1,522 | 1,500 | 1,503 | +15 | +1% | 69,800 |
| 2023/05/26 | 1,510 | 1,519 | 1,488 | 1,488 | -22 | -1.5% | 73,800 |
| 2023/05/25 | 1,505 | 1,526 | 1,505 | 1,510 | +3 | +0.2% | 60,200 |
| 2023/05/24 | 1,508 | 1,520 | 1,492 | 1,507 | -9 | -0.6% | 71,100 |
| 2023/05/23 | 1,544 | 1,544 | 1,503 | 1,516 | -8 | -0.5% | 89,100 |
| 2023/05/22 | 1,517 | 1,530 | 1,497 | 1,524 | +12 | +0.8% | 80,200 |
| 2023/05/19 | 1,495 | 1,522 | 1,494 | 1,512 | +24 | +1.6% | 77,500 |
| 2023/05/18 | 1,500 | 1,502 | 1,478 | 1,488 | -7 | -0.5% | 109,100 |
| 2023/05/17 | 1,470 | 1,499 | 1,467 | 1,495 | +21 | +1.4% | 138,300 |
| 2023/05/16 | 1,520 | 1,520 | 1,461 | 1,474 | -51 | -3.3% | 232,900 |
| 2023/05/15 | 1,551 | 1,564 | 1,521 | 1,525 | -45 | -2.9% | 237,000 |
201～
250
件表示中 / 6550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 | 180,900円 | +3.5% | +7.0% | 3.04% | 12.19倍 | 2.03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 |
| ソラコム | 147,200円 | +25.0% | +43.1% | 0.00% | 96.21倍 | 8.01倍 |
|
- |
| ビジョン | 126,900円 | +13.6% | +21.2% | 1.97% | 17.53倍 | 4.26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 |
| ＡＣＣＥＳＳ | 157,200円 | +11.6% | - | 0.00% | 281.22倍 | 2.62倍 |
|
ＩｏＴデバイス受託開発やブラウザ、電子書籍プラットフォームが柱。ネットワーク事業育成中 |
| オークネット | 252,400円 | +10.9% | +4.5% | 2.26% | 13.38倍 | 2.70倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
市場注目の銘柄
チャート関連のコラム
