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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,535 | 1,563 | 1,535 | 1,545 | +10 | +0.7% | 185,600 |
| 2023/08/01 | 1,600 | 1,600 | 1,515 | 1,535 | -152 | -9% | 457,900 |
| 2023/07/31 | 1,692 | 1,711 | 1,678 | 1,687 | +5 | +0.3% | 195,400 |
| 2023/07/28 | 1,670 | 1,686 | 1,657 | 1,682 | +2 | +0.1% | 105,700 |
| 2023/07/27 | 1,670 | 1,688 | 1,660 | 1,680 | +11 | +0.7% | 60,400 |
| 2023/07/26 | 1,650 | 1,672 | 1,650 | 1,669 | +23 | +1.4% | 68,500 |
| 2023/07/25 | 1,640 | 1,646 | 1,633 | 1,646 | +11 | +0.7% | 66,700 |
| 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 |
501～
550
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
