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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,885 | 1,900 | 1,878 | 1,889 | +4 | +0.2% | 19,100 |
| 2025/08/18 | 1,854 | 1,888 | 1,844 | 1,885 | +31 | +1.7% | 20,600 |
| 2025/08/15 | 1,861 | 1,869 | 1,834 | 1,854 | -15 | -0.8% | 27,600 |
| 2025/08/14 | 1,865 | 1,890 | 1,862 | 1,869 | -8 | -0.4% | 20,900 |
| 2025/08/13 | 1,888 | 1,894 | 1,867 | 1,877 | -11 | -0.6% | 17,900 |
| 2025/08/12 | 1,894 | 1,894 | 1,860 | 1,888 | -15 | -0.8% | 25,000 |
| 2025/08/08 | 1,876 | 1,907 | 1,866 | 1,903 | +27 | +1.4% | 18,800 |
| 2025/08/07 | 1,875 | 1,893 | 1,864 | 1,876 | +1 | +0.1% | 15,700 |
| 2025/08/06 | 1,860 | 1,877 | 1,847 | 1,875 | +15 | +0.8% | 15,500 |
| 2025/08/05 | 1,875 | 1,876 | 1,860 | 1,860 | +2 | +0.1% | 9,300 |
| 2025/08/04 | 1,840 | 1,881 | 1,840 | 1,858 | +1 | +0.1% | 25,100 |
| 2025/08/01 | 1,826 | 1,860 | 1,807 | 1,857 | -24 | -1.3% | 59,800 |
| 2025/07/31 | 1,837 | 1,882 | 1,837 | 1,881 | +34 | +1.8% | 27,600 |
| 2025/07/30 | 1,841 | 1,863 | 1,839 | 1,847 | +6 | +0.3% | 35,500 |
| 2025/07/29 | 1,847 | 1,850 | 1,830 | 1,841 | -17 | -0.9% | 15,100 |
| 2025/07/28 | 1,859 | 1,874 | 1,856 | 1,858 | +8 | +0.4% | 19,500 |
| 2025/07/25 | 1,852 | 1,866 | 1,840 | 1,850 | ±0 | ±0% | 27,000 |
| 2025/07/24 | 1,832 | 1,855 | 1,830 | 1,850 | +20 | +1.1% | 25,500 |
| 2025/07/23 | 1,843 | 1,843 | 1,815 | 1,830 | +2 | +0.1% | 32,700 |
| 2025/07/22 | 1,818 | 1,837 | 1,818 | 1,828 | +1 | +0.1% | 9,600 |
| 2025/07/18 | 1,844 | 1,844 | 1,818 | 1,827 | -6 | -0.3% | 14,900 |
| 2025/07/17 | 1,805 | 1,835 | 1,805 | 1,833 | +28 | +1.6% | 14,600 |
| 2025/07/16 | 1,822 | 1,822 | 1,802 | 1,805 | -11 | -0.6% | 12,900 |
| 2025/07/15 | 1,812 | 1,830 | 1,804 | 1,816 | ±0 | ±0% | 22,900 |
| 2025/07/14 | 1,834 | 1,842 | 1,815 | 1,816 | -22 | -1.2% | 26,800 |
| 2025/07/11 | 1,822 | 1,866 | 1,821 | 1,838 | +38 | +2.1% | 49,600 |
| 2025/07/10 | 1,800 | 1,814 | 1,792 | 1,800 | +11 | +0.6% | 44,600 |
| 2025/07/09 | 1,772 | 1,796 | 1,771 | 1,789 | +23 | +1.3% | 36,900 |
| 2025/07/08 | 1,758 | 1,770 | 1,754 | 1,766 | +7 | +0.4% | 29,200 |
| 2025/07/07 | 1,780 | 1,780 | 1,747 | 1,759 | +2 | +0.1% | 40,700 |
| 2025/07/04 | 1,771 | 1,771 | 1,751 | 1,757 | +4 | +0.2% | 18,800 |
| 2025/07/03 | 1,774 | 1,778 | 1,753 | 1,753 | -21 | -1.2% | 14,600 |
| 2025/07/02 | 1,775 | 1,799 | 1,774 | 1,774 | +2 | +0.1% | 50,200 |
| 2025/07/01 | 1,794 | 1,794 | 1,771 | 1,772 | -22 | -1.2% | 18,100 |
| 2025/06/30 | 1,826 | 1,826 | 1,794 | 1,794 | -12 | -0.7% | 23,300 |
| 2025/06/27 | 1,784 | 1,816 | 1,781 | 1,806 | +22 | +1.2% | 42,100 |
| 2025/06/26 | 1,780 | 1,786 | 1,762 | 1,784 | +9 | +0.5% | 39,300 |
| 2025/06/25 | 1,781 | 1,781 | 1,762 | 1,775 | -12 | -0.7% | 17,700 |
| 2025/06/24 | 1,792 | 1,795 | 1,773 | 1,787 | +12 | +0.7% | 47,100 |
| 2025/06/23 | 1,787 | 1,794 | 1,759 | 1,775 | -12 | -0.7% | 36,900 |
| 2025/06/20 | 1,806 | 1,810 | 1,782 | 1,787 | -19 | -1.1% | 89,400 |
| 2025/06/19 | 1,815 | 1,816 | 1,793 | 1,806 | -9 | -0.5% | 21,600 |
| 2025/06/18 | 1,783 | 1,815 | 1,783 | 1,815 | +40 | +2.3% | 33,900 |
| 2025/06/17 | 1,770 | 1,786 | 1,769 | 1,775 | +5 | +0.3% | 30,500 |
| 2025/06/16 | 1,759 | 1,770 | 1,751 | 1,770 | +11 | +0.6% | 29,100 |
| 2025/06/13 | 1,767 | 1,767 | 1,723 | 1,759 | -16 | -0.9% | 105,000 |
| 2025/06/12 | 1,792 | 1,810 | 1,771 | 1,775 | -28 | -1.6% | 38,400 |
| 2025/06/11 | 1,805 | 1,812 | 1,784 | 1,803 | +14 | +0.8% | 45,500 |
| 2025/06/10 | 1,791 | 1,807 | 1,789 | 1,789 | -1 | -0.1% | 16,900 |
| 2025/06/09 | 1,788 | 1,801 | 1,766 | 1,790 | +2 | +0.1% | 41,700 |
1～
50
件表示中 / 6857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 | 188,900円 | +6.2% | +6.4% | 3.18% | 11.54倍 | 1.93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 |
| セルシス | 173,300円 | +27.1% | -15.9% | 2.08% | 30.31倍 | 9.88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 |
| ゼンリン | 108,800円 | +1.8% | +11.8% | 3.86% | 19.36倍 | 1.17倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| 都築電 | 321,000円 | +4.3% | +2.3% | 3.12% | 12.94倍 | 1.32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 |
| ＨＥＮＮＧＥ | 186,000円 | +30.1% | +75.0% | 0.22% | 47.35倍 | 16.24倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
市場注目の銘柄
チャート関連のコラム
