9928 ミロク情報サービス

9928
2024/03/28
時価
621億円
PER 予
13.04倍
2010年以降
6.89-59.17倍
(2010-2023年)
PBR
2.06倍
2010年以降
0.78-6.89倍
(2010-2023年)
配当 予
2.8%
ROE 予
15.79%
ROA 予
9.22%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,839
始値
1,789
高値
1,809
安値
1,787
終値 -2.83%
1,787
出来高 -18.73%
28,200

乖離率

株価(5日)
移動平均値
-1.65%
1,817
株価(25日)
移動平均値
-4.39%
1,869
出来高(5日)
移動平均値
-5.75%
29,920

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,7891,8091,7871,787-2.83%28,200621億9883万-4.39%13.042.06
03/271,8431,8501,8311,839+0.88%34,700640億875万-2.02%13.422.12
03/261,8121,8261,8041,823+1.11%28,400634億5185万-3.13%13.32.1
03/251,8271,8271,8011,803-1.74%36,300627億5573万-4.55%13.162.08
03/221,8601,8611,8311,835-0.76%22,000638億6953万-3.22%13.392.11
03/211,8531,8651,8411,849+0.65%34,600643億5682万-2.84%13.492.13
03/191,8301,8471,8031,837-0.05%31,400639億3914万-3.82%13.412.12
03/181,8421,8571,8151,838-0.22%34,800639億7395万-4.02%13.412.12
03/151,8351,8511,8291,842+0.27%23,000641億1317万-4.11%13.442.12
03/141,8271,8421,8051,837+0.33%29,100639億3914万-4.62%13.412.12
03/131,8671,8701,8181,831-1.77%27,900637億3030万-5.13%13.362.11
03/121,8231,8641,8201,864+1.41%18,400648億7891万-3.57%13.62.15
03/111,8461,8561,8241,838-2.44%53,400639億7395万-4.91%13.412.12
03/081,8801,9151,8801,884-0.37%48,200655億7504万-2.53%13.752.17
03/071,9201,9281,8711,891+0.59%46,900658億1868万-2.07%13.82.18
03/061,8821,9171,8571,880-0.42%32,800654億3581万-2.54%13.722.17
03/051,8701,8941,8531,888+0.75%23,500657億1426万-2.07%13.782.18
03/041,8981,9101,8671,874-1.47%52,900652億2697万-2.65%13.682.16
03/011,9201,9271,8891,902-0.94%32,400662億155万-1.14%13.882.19
02/291,9201,9381,9131,920-0.52%33,700668億2806万-0.05%14.012.21
02/281,9251,9511,9251,930-0.36%36,000671億7613万+0.68%14.082.22
02/271,9221,9441,9171,937+0.26%42,500674億1977万+1.25%14.142.23
02/261,9481,9551,9321,932+0.26%34,700672億4574万+1.26%14.12.23
02/221,9401,9441,9001,927+0.05%40,300670億7171万+1.26%14.062.22
02/211,9871,9871,9211,926-3.41%59,900670億3690万+1.42%14.052.22
02/201,9852,0251,9711,994+0.76%59,900694億373万+5.28%14.552.3
02/191,9881,9981,9651,979-0.45%42,900688億8163万+4.82%14.442.28
02/161,9792,0101,9781,988+0.61%47,800691億9489万+5.74%14.512.29
02/152,0092,0101,9751,976-1.15%53,000687億7722万+5.5%14.422.28
02/142,0412,0431,9851,999-1.38%60,700695億7776万+7.13%14.592.3
02/131,9812,0281,9802,027+2.27%100,600705億5234万+9.1%14.792.34
02/091,9752,0091,9701,982-0.05%76,800689億8605万+7.37%14.462.28
02/081,9371,9901,9241,983+1.59%72,600690億2086万+7.89%14.472.28
02/071,9451,9681,9161,952+0.15%57,900679億4187万+6.72%14.242.25
02/061,8831,9961,8831,949+2.69%176,400678億3745万+7.09%14.222.25
02/051,9021,9141,8851,898+1.06%103,000660億6233万+4.92%13.852.19
02/021,8591,8911,8391,878+2.57%83,100653億6620万+4.33%13.72.16
02/011,8261,8531,8241,831-0.22%46,900637億3030万+2.29%13.362.11
01/311,8291,8471,8161,8350%42,200638億6953万+2.92%13.392.11
01/301,8541,8681,8291,835-1.24%51,600638億6953万+3.38%13.392.11
01/291,8221,8601,8221,858+1.98%39,900646億7007万+5.09%13.562.14
01/261,8391,8391,8181,822-1.35%35,700634億1705万+3.52%13.32.1
01/251,8181,8511,8091,847+1.48%28,700642億8721万+5.3%13.482.13
01/241,8241,8431,8111,820-0.16%38,600633億4744万+4.24%13.282.1
01/231,8451,8571,8231,823-0.82%47,000634億5185万+4.77%13.32.1
01/221,8111,8441,8111,838+1.77%44,600639億7395万+6.12%13.412.12
01/191,8011,8141,7911,806+0.39%40,700628億6015万+4.82%13.182.08
01/181,8291,8291,7911,799-1.53%72,200626億1650万+4.78%13.132.07
01/171,8271,8491,8171,827+0.66%47,500635億9108万+6.84%13.332.1
01/161,8261,8381,8151,815-0.98%34,300631億7340万+6.39%13.242.09
01/151,7921,8431,7921,833+2.35%44,500637億9992万+7.7%13.382.11
01/121,8111,8161,7871,791-1.1%50,300623億3805万+5.54%13.072.06
01/111,8111,8251,8061,811+0.61%55,800630億3418万+6.91%13.222.09
01/101,7781,8051,7781,800+1.24%74,600626億5131万+6.45%13.142.07
01/091,7371,7911,7321,778+2.07%69,500618億8557万+5.27%12.972.05
01/051,7801,7901,7411,742-1.69%48,100606億3255万+3.26%12.712.01
01/041,7601,7841,7311,772+0.91%66,500616億7673万+5.16%12.932.04
2023
12/291,7361,7561,7341,756+1.15%86,900611億1983万+4.52%12.812.02
12/281,6841,7371,6841,736+3.03%81,400604億2371万+3.64%12.672
12/271,6601,6891,6561,685+2.12%62,900586億4859万+0.9%12.31.94
12/261,6501,6661,6401,650+0.43%36,500574億3037万-1.02%12.041.9
12/251,6501,6581,6351,643-0.73%23,200571億8672万-1.26%11.991.89
12/221,6391,6591,6391,655+1.35%29,100576億440万-0.36%12.081.91
12/211,6321,6531,6321,633-0.91%29,000568億3866万-1.39%11.921.88
12/201,6681,6781,6371,648-1.9%68,200573億6075万-0.24%12.031.9
12/191,6591,6801,6511,680+1.27%45,900584億7456万+2%12.261.94
12/181,6311,6601,6221,659+0.3%29,000577億4362万+1.16%12.111.91
12/151,6501,6721,6421,654-0.36%30,900575億6959万+1.1%12.071.91
12/141,6221,6751,6221,660+2.66%75,200577億7843万+1.78%12.111.91
12/131,6171,6331,6151,6170%27,200562億8176万-0.55%11.81.86
12/121,6691,6691,6141,617-2.41%37,800562億8176万-0.25%11.81.86
12/111,6391,6781,6391,657+1.22%27,400576億7401万+2.47%12.091.91
12/081,6771,6891,6351,637-4.21%85,300569億7789万+1.87%11.951.89
12/071,7061,7231,6891,709-1.44%88,600594億8394万+6.88%12.471.97
12/061,6911,7381,6741,734+2.36%63,700603億5409万+8.92%12.652
12/051,7231,7431,6941,694-1.4%70,200589億6184万+7.01%12.361.95
12/041,7531,7541,7051,718-2%45,600597億9719万+8.94%12.541.98
12/011,7401,7661,7391,753+0.92%93,100610億1541万+11.73%12.792.02
11/301,7201,7381,6871,737+0.52%76,300604億5851万+11.27%12.682
11/291,6921,7341,6881,728+1.83%78,900601億4526万+11.27%12.611.99
11/281,6471,6971,6431,697+3.98%149,400590億6626万+9.84%12.381.96
11/271,6361,6431,6201,6320%57,000568億385万+5.97%11.911.88
11/241,6241,6351,6171,632+0.99%31,700568億385万+6.18%11.911.88
11/221,6051,6231,6031,616+0.75%37,700562億4695万+5.41%11.791.86
11/211,5921,6101,5891,604+1.91%49,400558億2928万+4.97%11.711.85
11/201,5701,5931,5661,574+0.32%61,100547億8509万+3.21%11.491.81
11/171,5471,5731,5441,569+1.88%45,900546億1106万+3.02%11.451.81
11/161,5341,5461,5271,540+0.39%35,700536億168万+1.12%11.241.77
11/151,5161,5381,5161,534+1.25%33,900533億9284万+0.66%11.191.77
11/141,5161,5321,5101,5150%36,200527億3152万-0.66%11.061.75
11/131,5481,5541,5111,515-2.13%34,600527億3152万-0.72%11.061.75
11/101,5271,5741,5271,548-0.13%84,100538億8013万+1.31%11.31.78
11/091,5061,5551,5061,550+2.51%73,400539億4974万+1.51%11.311.79
11/081,5201,5421,5121,512+0.13%113,900526億2710万-1.11%11.031.74
11/071,5161,5221,4931,510+0.6%97,800525億5749万-1.56%11.021.74
11/061,4501,5061,4371,501+5.19%129,700522億4423万-2.47%10.951.73
11/021,4221,4461,4081,427-0.21%150,500496億6857万-7.64%10.411.64
11/011,4561,4631,4241,430-6.96%287,500497億7298万-8.04%10.441.65
10/311,5301,5381,5081,537+1.92%78,000534億9726万-1.66%11.221.77
10/301,5341,5501,4991,508-2.08%59,700524億8787万-3.77%111.74

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
412
4/3
311
6/8
339,500
4/10
--+7.33%
2/15
-15.4%
6/8
2008年
3月期
340
4/6

4/2
247
1/23

1/22

他2件
203,500
3/4
--+6.9%
6/7
-9.26%
1/17
2009年
3月期
280
7/18
160
10/9

10/7
200,000
9/4
--+10.51%
3/24
-26.83%
10/8
2010年
3月期
250
3/26
190
5/13
69,000
12/11
--+10.39%
3/1
-6.24%
3/31
2011年
3月期
260
2/22
188
3/15
82,500
3/15
90億2207万65億2365万+5%
2/22
-18.03%
3/15
2012年
3月期
300
3/19
211
4/14
108,000
2/22
104億1008万73億2176万+11.47%
2/23
-9.44%
4/11
2013年
3月期
383
3/25
235
6/6
748,500
11/29
132億9020万81億5456万+24.86%
10/29
-6.32%
5/15
2014年
3月期
469
9/30
312
6/10
606,500
2/21
162億7443万108億2648万+20.23%
9/27
-12.75%
6/7
2015年
3月期
710
1/27
390
4/14

4/11
340,500
8/1
247億1246万135億7445万+13.84%
1/28
-5.67%
11/13
2016年
3月期
1,092
3/29
655
5/1
391,400
2/4
380億846万227億9811万+21.75%
4/12
-16.53%
8/25
2017年
3月期
2,230
11/1
1,018
4/6
1,252,300
8/1
776億1801万354億3279万+19.72%
8/2
-13.69%
12/8
2018年
3月期
3,590
2/2
1,846
4/3
558,700
4/27
1249億5456万642億5240万+13.88%
1/19
-8.21%
2/15
2019年
3月期
3,480
4/10
1,903
10/30
1,698,800
11/29
1211億2587万662億3636万+16.61%
11/19
-15.25%
10/29
2020年
3月期
3,525
7/2
1,991
3/17
505,200
8/1
1226億9215万692億9931万+13.36%
12/4
-19.85%
3/16
2021年
3月期
2,764
4/30
1,953
12/7
589,000
5/14
962億457万679億7667万+7.45%
2/4
-11.75%
5/15
2022年
3月期
2,091
4/5
1,121
1/27
594,600
7/12
727億7994万390億1784万+16.49%
2/25
-16.27%
12/2
2023年
3月期
1,881
2/9
1,022
6/20
699,700
5/31
654億7062万355億7202万+19.4%
2/6
-12.13%
6/20
最新1,787
2024/3/28
28,200621億9883万-4.39%
1,869

年間値上がり率

1998/12/30 vs 1997/12/30
4%(1.04倍)
1999/12/30 vs 1998/12/30
111%(2.11倍)
2000/12/29 vs 1999/12/30
-48%(0.52倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/30 vs 2001/12/28
-13%(0.87倍)
2003/12/30 vs 2002/12/30
42%(1.42倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
-9%(0.91倍)
2006/12/29 vs 2005/12/30
-21%(0.79倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
38%(1.38倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
53%(1.53倍)
2015/12/30 vs 2014/12/30
56%(1.56倍)
2016/12/30 vs 2015/12/30
91%(1.91倍)
2017/12/29 vs 2016/12/30
69%(1.69倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
33%(1.33倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/12/30 vs 2020/12/30
-34%(0.66倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
22%(1.22倍)
2024/03/28 vs 2023/12/29
2%(1.02倍)
過去安値
160円(2008/10/09)
1017%(11.17倍)
1,787円(3/28)