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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,798 | 1,815 | 1,780 | 1,785 | -18 | -1% | 61,900 |
2023/02/24 | 1,810 | 1,844 | 1,796 | 1,803 | +10 | +0.6% | 162,300 |
2023/02/22 | 1,789 | 1,802 | 1,764 | 1,793 | -18 | -1% | 68,700 |
2023/02/21 | 1,826 | 1,841 | 1,808 | 1,811 | +2 | +0.1% | 68,100 |
2023/02/20 | 1,800 | 1,811 | 1,782 | 1,809 | +43 | +2.4% | 70,700 |
2023/02/17 | 1,766 | 1,781 | 1,763 | 1,766 | -6 | -0.3% | 74,800 |
2023/02/16 | 1,759 | 1,776 | 1,734 | 1,772 | +41 | +2.4% | 112,200 |
2023/02/15 | 1,735 | 1,740 | 1,713 | 1,731 | -1 | -0.1% | 77,400 |
2023/02/14 | 1,735 | 1,748 | 1,701 | 1,732 | +6 | +0.3% | 121,100 |
2023/02/13 | 1,783 | 1,784 | 1,718 | 1,726 | -82 | -4.5% | 135,200 |
2023/02/10 | 1,869 | 1,869 | 1,792 | 1,808 | -66 | -3.5% | 85,200 |
2023/02/09 | 1,854 | 1,881 | 1,831 | 1,874 | +17 | +0.9% | 102,200 |
2023/02/08 | 1,840 | 1,874 | 1,819 | 1,857 | +21 | +1.1% | 97,000 |
2023/02/07 | 1,817 | 1,844 | 1,784 | 1,836 | +13 | +0.7% | 119,600 |
2023/02/06 | 1,792 | 1,848 | 1,771 | 1,823 | +68 | +3.9% | 243,000 |
2023/02/03 | 1,665 | 1,768 | 1,641 | 1,755 | +101 | +6.1% | 290,200 |
2023/02/02 | 1,634 | 1,663 | 1,622 | 1,654 | +9 | +0.5% | 86,300 |
2023/02/01 | 1,628 | 1,662 | 1,628 | 1,645 | +23 | +1.4% | 118,800 |
2023/01/31 | 1,574 | 1,626 | 1,574 | 1,622 | +48 | +3% | 82,300 |
2023/01/30 | 1,577 | 1,599 | 1,572 | 1,574 | +5 | +0.3% | 82,800 |
2023/01/27 | 1,580 | 1,590 | 1,567 | 1,569 | ±0 | ±0% | 56,200 |
2023/01/26 | 1,556 | 1,571 | 1,552 | 1,569 | +9 | +0.6% | 42,400 |
2023/01/25 | 1,543 | 1,561 | 1,541 | 1,560 | +11 | +0.7% | 35,100 |
2023/01/24 | 1,537 | 1,552 | 1,536 | 1,549 | +27 | +1.8% | 59,500 |
2023/01/23 | 1,500 | 1,525 | 1,496 | 1,522 | +31 | +2.1% | 83,000 |
2023/01/20 | 1,479 | 1,498 | 1,479 | 1,491 | +8 | +0.5% | 24,300 |
2023/01/19 | 1,469 | 1,495 | 1,457 | 1,483 | +9 | +0.6% | 34,000 |
2023/01/18 | 1,448 | 1,480 | 1,448 | 1,474 | +39 | +2.7% | 45,400 |
2023/01/17 | 1,409 | 1,439 | 1,409 | 1,435 | +26 | +1.8% | 28,600 |
2023/01/16 | 1,445 | 1,445 | 1,409 | 1,409 | -50 | -3.4% | 73,300 |
2023/01/13 | 1,453 | 1,465 | 1,452 | 1,459 | -13 | -0.9% | 35,000 |
2023/01/12 | 1,457 | 1,480 | 1,446 | 1,472 | +19 | +1.3% | 26,700 |
2023/01/11 | 1,449 | 1,463 | 1,444 | 1,453 | +1 | +0.1% | 31,000 |
2023/01/10 | 1,459 | 1,484 | 1,450 | 1,452 | +10 | +0.7% | 47,100 |
2023/01/06 | 1,443 | 1,446 | 1,425 | 1,442 | -1 | -0.1% | 31,000 |
2023/01/05 | 1,440 | 1,452 | 1,426 | 1,443 | +3 | +0.2% | 50,500 |
2023/01/04 | 1,452 | 1,454 | 1,436 | 1,440 | -3 | -0.2% | 57,800 |
2022/12/30 | 1,438 | 1,455 | 1,433 | 1,443 | +11 | +0.8% | 25,800 |
2022/12/29 | 1,393 | 1,436 | 1,390 | 1,432 | +24 | +1.7% | 28,000 |
2022/12/28 | 1,413 | 1,413 | 1,400 | 1,408 | -16 | -1.1% | 37,200 |
2022/12/27 | 1,415 | 1,433 | 1,415 | 1,424 | +17 | +1.2% | 17,200 |
2022/12/26 | 1,405 | 1,412 | 1,395 | 1,407 | +2 | +0.1% | 29,000 |
2022/12/23 | 1,389 | 1,410 | 1,389 | 1,405 | +3 | +0.2% | 28,400 |
2022/12/22 | 1,391 | 1,407 | 1,388 | 1,402 | +24 | +1.7% | 37,500 |
2022/12/21 | 1,401 | 1,401 | 1,368 | 1,378 | -30 | -2.1% | 53,600 |
2022/12/20 | 1,458 | 1,466 | 1,394 | 1,408 | -50 | -3.4% | 88,800 |
2022/12/19 | 1,486 | 1,486 | 1,458 | 1,458 | -47 | -3.1% | 51,000 |
2022/12/16 | 1,475 | 1,512 | 1,460 | 1,505 | +33 | +2.2% | 110,400 |
2022/12/15 | 1,480 | 1,484 | 1,466 | 1,472 | -11 | -0.7% | 49,400 |
2022/12/14 | 1,463 | 1,490 | 1,460 | 1,483 | +39 | +2.7% | 42,000 |
301~
350
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