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 |
|---|---|---|---|---|---|---|---|
| 1999/09/20 | 1,131.8 | 1,177.3 | 1,127.3 | 1,150 | +13.6 | +1.2% | 112,200 |
| 1999/09/17 | 1,102.3 | 1,136.4 | 1,100 | 1,136.4 | +40.9 | +3.7% | 80,300 |
| 1999/09/16 | 1,177.3 | 1,181.8 | 1,095.5 | 1,095.5 | -118.1 | -9.7% | 92,400 |
| 1999/09/14 | 1,229.5 | 1,245.5 | 1,177.3 | 1,213.6 | -34.1 | -2.7% | 212,300 |
| 1999/09/13 | 1,252.3 | 1,272.7 | 1,227.3 | 1,247.7 | -4.6 | -0.4% | 342,100 |
| 1999/09/10 | 1,250 | 1,284.1 | 1,240.9 | 1,252.3 | +2.3 | +0.2% | 504,900 |
| 1999/09/09 | 1,209.1 | 1,259.1 | 1,202.3 | 1,250 | +59.1 | +5% | 924,000 |
| 1999/09/08 | 1,181.8 | 1,240.9 | 1,177.3 | 1,190.9 | +22.7 | +1.9% | 1,362,900 |
| 1999/09/07 | 1,181.8 | 1,181.8 | 1,140.9 | 1,168.2 | +2.3 | +0.2% | 589,600 |
| 1999/09/06 | 1,190.9 | 1,190.9 | 1,125 | 1,165.9 | +11.4 | +1% | 997,700 |
| 1999/09/03 | 1,086.4 | 1,218.2 | 1,072.7 | 1,154.5 | +68.1 | +6.3% | 2,066,900 |
| 1999/09/02 | 1,050 | 1,086.4 | 1,022.7 | 1,086.4 | +40.9 | +3.9% | 949,300 |
| 1999/09/01 | 977.3 | 1,063.6 | 968.2 | 1,045.5 | +59.1 | +6% | 782,100 |
| 1999/08/31 | 950 | 986.4 | 931.8 | 986.4 | +36.4 | +3.8% | 266,200 |
| 1999/08/30 | 952.3 | 977.3 | 936.4 | 950 | +13.6 | +1.5% | 259,600 |
| 1999/08/27 | 868.2 | 940.9 | 863.6 | 936.4 | +68.2 | +7.9% | 172,700 |
| 1999/08/26 | 863.6 | 870.5 | 854.5 | 868.2 | +27.3 | +3.2% | 69,300 |
| 1999/08/25 | 845.5 | 850 | 840.9 | 840.9 | -4.6 | -0.5% | 40,700 |
| 1999/08/24 | 850 | 859.1 | 845.5 | 845.5 | -4.5 | -0.5% | 67,100 |
| 1999/08/23 | 840.9 | 863.6 | 840.9 | 850 | +9.1 | +1.1% | 89,100 |
| 1999/08/20 | 847.7 | 868.2 | 840.9 | 840.9 | -18.2 | -2.1% | 48,400 |
| 1999/08/19 | 863.2 | 863.6 | 854.5 | 859.1 | -9.1 | -1% | 29,700 |
| 1999/08/18 | 863.6 | 877.3 | 863.6 | 868.2 | -13.2 | -1.5% | 50,600 |
| 1999/08/17 | 877.3 | 881.8 | 863.6 | 881.4 | +17.8 | +2.1% | 27,500 |
| 1999/08/16 | 854.5 | 863.6 | 840.9 | 863.6 | +9.1 | +1.1% | 39,600 |
| 1999/08/13 | 854.5 | 854.5 | 834.1 | 854.5 | +9 | +1.1% | 35,200 |
| 1999/08/12 | 854.5 | 854.5 | 831.8 | 845.5 | +22.3 | +2.7% | 17,600 |
| 1999/08/11 | 860.9 | 860.9 | 823.2 | 823.2 | -38.2 | -4.4% | 33,000 |
| 1999/08/10 | 845.5 | 861.4 | 845.5 | 861.4 | +43.2 | +5.3% | 18,700 |
| 1999/08/09 | 804.5 | 818.2 | 804.5 | 818.2 | ±0 | ±0% | 23,100 |
| 1999/08/06 | 822.7 | 831.8 | 813.6 | 818.2 | -4.5 | -0.5% | 35,200 |
| 1999/08/05 | 850 | 850 | 822.7 | 822.7 | -38.7 | -4.5% | 68,200 |
| 1999/08/04 | 900 | 900 | 859.1 | 861.4 | +2.3 | +0.3% | 56,100 |
| 1999/08/03 | 877.3 | 877.3 | 850 | 859.1 | -18.2 | -2.1% | 39,600 |
| 1999/08/02 | 868.6 | 882.3 | 840.9 | 877.3 | -4.5 | -0.5% | 41,800 |
| 1999/07/30 | 890.9 | 890.9 | 877.3 | 881.8 | -22.7 | -2.5% | 44,000 |
| 1999/07/29 | 904.5 | 904.5 | 902.7 | 904.5 | +40.9 | +4.7% | 24,200 |
| 1999/07/28 | 854.5 | 863.6 | 845.5 | 863.6 | +22.7 | +2.7% | 66,000 |
| 1999/07/27 | 857.3 | 863.6 | 840.9 | 840.9 | -2.7 | -0.3% | 57,200 |
| 1999/07/26 | 822.7 | 863.6 | 822.7 | 843.6 | -20 | -2.3% | 39,600 |
| 1999/07/23 | 872.7 | 881.8 | 854.5 | 863.6 | -31.9 | -3.6% | 59,400 |
| 1999/07/22 | 909.1 | 913.6 | 881.8 | 895.5 | -13.6 | -1.5% | 96,800 |
| 1999/07/21 | 940.9 | 940.9 | 909.1 | 909.1 | -45.4 | -4.8% | 26,400 |
| 1999/07/19 | 990.9 | 1,000 | 954.5 | 954.5 | -36.4 | -3.7% | 46,200 |
| 1999/07/16 | 1,000 | 1,000 | 954.5 | 990.9 | -9.1 | -0.9% | 107,800 |
| 1999/07/15 | 954.5 | 1,000 | 945.5 | 1,000 | ±0 | ±0% | 127,600 |
| 1999/07/14 | 986.4 | 1,000 | 959.1 | 1,000 | ±0 | ±0% | 77,000 |
| 1999/07/13 | 1,013.6 | 1,018.2 | 972.7 | 1,000 | -18.2 | -1.8% | 81,400 |
| 1999/07/12 | 963.6 | 1,022.7 | 950 | 1,018.2 | +72.7 | +7.7% | 169,400 |
| 1999/07/09 | 909.1 | 954.5 | 909.1 | 945.5 | ±0 | ±0% | 105,600 |
6351～
6400
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
