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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,735 | 1,741 | 1,529 | 1,570 | -164 | -9.5% | 313,900 |
2023/05/11 | 1,731 | 1,741 | 1,723 | 1,734 | -1 | -0.1% | 55,200 |
2023/05/10 | 1,737 | 1,745 | 1,727 | 1,735 | +12 | +0.7% | 60,100 |
2023/05/09 | 1,724 | 1,741 | 1,723 | 1,723 | +7 | +0.4% | 50,700 |
2023/05/08 | 1,700 | 1,749 | 1,700 | 1,716 | +14 | +0.8% | 68,000 |
2023/05/02 | 1,694 | 1,717 | 1,686 | 1,702 | +8 | +0.5% | 40,900 |
2023/05/01 | 1,700 | 1,706 | 1,691 | 1,694 | +4 | +0.2% | 42,600 |
2023/04/28 | 1,678 | 1,697 | 1,668 | 1,690 | +35 | +2.1% | 53,600 |
2023/04/27 | 1,620 | 1,660 | 1,620 | 1,655 | +14 | +0.9% | 65,300 |
2023/04/26 | 1,649 | 1,656 | 1,617 | 1,641 | -31 | -1.9% | 124,800 |
2023/04/25 | 1,672 | 1,690 | 1,669 | 1,672 | ±0 | ±0% | 56,300 |
2023/04/24 | 1,670 | 1,682 | 1,668 | 1,672 | +9 | +0.5% | 40,000 |
2023/04/21 | 1,671 | 1,680 | 1,657 | 1,663 | -12 | -0.7% | 56,000 |
2023/04/20 | 1,705 | 1,705 | 1,675 | 1,675 | -25 | -1.5% | 39,600 |
2023/04/19 | 1,699 | 1,713 | 1,680 | 1,700 | +1 | +0.1% | 56,300 |
2023/04/18 | 1,679 | 1,714 | 1,671 | 1,699 | +13 | +0.8% | 55,200 |
2023/04/17 | 1,712 | 1,712 | 1,676 | 1,686 | -23 | -1.3% | 60,800 |
2023/04/14 | 1,690 | 1,709 | 1,680 | 1,709 | +31 | +1.8% | 74,700 |
2023/04/13 | 1,643 | 1,678 | 1,643 | 1,678 | +23 | +1.4% | 61,300 |
2023/04/12 | 1,631 | 1,662 | 1,628 | 1,655 | +28 | +1.7% | 45,400 |
2023/04/11 | 1,635 | 1,653 | 1,622 | 1,627 | -1 | -0.1% | 45,500 |
2023/04/10 | 1,618 | 1,645 | 1,613 | 1,628 | +23 | +1.4% | 48,000 |
2023/04/07 | 1,620 | 1,622 | 1,601 | 1,605 | +3 | +0.2% | 52,300 |
2023/04/06 | 1,595 | 1,605 | 1,576 | 1,602 | -11 | -0.7% | 60,600 |
2023/04/05 | 1,652 | 1,652 | 1,613 | 1,613 | -49 | -2.9% | 81,800 |
2023/04/04 | 1,660 | 1,672 | 1,647 | 1,662 | +2 | +0.1% | 79,800 |
2023/04/03 | 1,660 | 1,675 | 1,647 | 1,660 | +16 | +1% | 74,500 |
2023/03/31 | 1,662 | 1,673 | 1,634 | 1,644 | -2 | -0.1% | 73,800 |
2023/03/30 | 1,653 | 1,659 | 1,621 | 1,646 | -37 | -2.2% | 86,200 |
2023/03/29 | 1,650 | 1,693 | 1,644 | 1,683 | +30 | +1.8% | 144,200 |
2023/03/28 | 1,674 | 1,679 | 1,646 | 1,653 | -14 | -0.8% | 73,000 |
2023/03/27 | 1,660 | 1,684 | 1,643 | 1,667 | +27 | +1.6% | 78,000 |
2023/03/24 | 1,640 | 1,652 | 1,619 | 1,640 | -13 | -0.8% | 57,100 |
2023/03/23 | 1,617 | 1,653 | 1,594 | 1,653 | +18 | +1.1% | 102,200 |
2023/03/22 | 1,650 | 1,659 | 1,628 | 1,635 | +16 | +1% | 85,000 |
2023/03/20 | 1,673 | 1,678 | 1,618 | 1,619 | -68 | -4% | 69,400 |
2023/03/17 | 1,648 | 1,692 | 1,645 | 1,687 | +58 | +3.6% | 99,200 |
2023/03/16 | 1,636 | 1,647 | 1,617 | 1,629 | -40 | -2.4% | 95,100 |
2023/03/15 | 1,687 | 1,691 | 1,657 | 1,669 | +8 | +0.5% | 89,000 |
2023/03/14 | 1,679 | 1,679 | 1,651 | 1,661 | -48 | -2.8% | 189,500 |
2023/03/13 | 1,717 | 1,722 | 1,679 | 1,709 | -58 | -3.3% | 169,400 |
2023/03/10 | 1,788 | 1,797 | 1,767 | 1,767 | -35 | -1.9% | 144,200 |
2023/03/09 | 1,790 | 1,805 | 1,786 | 1,802 | +3 | +0.2% | 151,200 |
2023/03/08 | 1,796 | 1,820 | 1,782 | 1,799 | -8 | -0.4% | 148,400 |
2023/03/07 | 1,795 | 1,810 | 1,781 | 1,807 | +12 | +0.7% | 100,600 |
2023/03/06 | 1,800 | 1,802 | 1,779 | 1,795 | +31 | +1.8% | 103,500 |
2023/03/03 | 1,763 | 1,770 | 1,754 | 1,764 | +6 | +0.3% | 203,400 |
2023/03/02 | 1,767 | 1,767 | 1,715 | 1,758 | -9 | -0.5% | 114,200 |
2023/03/01 | 1,760 | 1,767 | 1,746 | 1,767 | -20 | -1.1% | 75,700 |
2023/02/28 | 1,785 | 1,802 | 1,765 | 1,787 | +2 | +0.1% | 102,100 |
251~
300
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