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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/13 | 1,462 | 1,469 | 1,441 | 1,444 | -1 | -0.1% | 20,900 |
| 2022/12/12 | 1,441 | 1,458 | 1,435 | 1,445 | +4 | +0.3% | 17,700 |
| 2022/12/09 | 1,427 | 1,446 | 1,427 | 1,441 | +14 | +1% | 23,500 |
| 2022/12/08 | 1,471 | 1,471 | 1,418 | 1,427 | -44 | -3% | 41,000 |
| 2022/12/07 | 1,438 | 1,484 | 1,436 | 1,471 | +31 | +2.2% | 51,300 |
| 2022/12/06 | 1,425 | 1,462 | 1,416 | 1,440 | -3 | -0.2% | 56,100 |
| 2022/12/05 | 1,454 | 1,454 | 1,433 | 1,443 | -10 | -0.7% | 41,200 |
| 2022/12/02 | 1,475 | 1,475 | 1,439 | 1,453 | -22 | -1.5% | 67,400 |
| 2022/12/01 | 1,522 | 1,522 | 1,472 | 1,475 | -26 | -1.7% | 82,400 |
| 2022/11/30 | 1,495 | 1,502 | 1,487 | 1,501 | -6 | -0.4% | 98,300 |
| 2022/11/29 | 1,495 | 1,510 | 1,488 | 1,507 | +5 | +0.3% | 59,700 |
| 2022/11/28 | 1,515 | 1,528 | 1,499 | 1,502 | +3 | +0.2% | 119,400 |
| 2022/11/25 | 1,500 | 1,506 | 1,494 | 1,499 | +13 | +0.9% | 71,300 |
| 2022/11/24 | 1,466 | 1,494 | 1,466 | 1,486 | +27 | +1.9% | 76,200 |
| 2022/11/22 | 1,441 | 1,470 | 1,441 | 1,459 | +24 | +1.7% | 84,600 |
| 2022/11/21 | 1,426 | 1,435 | 1,408 | 1,435 | +24 | +1.7% | 41,600 |
| 2022/11/18 | 1,382 | 1,413 | 1,375 | 1,411 | +31 | +2.2% | 111,100 |
| 2022/11/17 | 1,388 | 1,402 | 1,379 | 1,380 | -14 | -1% | 51,600 |
| 2022/11/16 | 1,400 | 1,414 | 1,384 | 1,394 | -14 | -1% | 60,000 |
| 2022/11/15 | 1,393 | 1,420 | 1,393 | 1,408 | +9 | +0.6% | 51,100 |
| 2022/11/14 | 1,411 | 1,425 | 1,399 | 1,399 | -29 | -2% | 59,700 |
| 2022/11/11 | 1,398 | 1,433 | 1,392 | 1,428 | +62 | +4.5% | 83,100 |
| 2022/11/10 | 1,386 | 1,386 | 1,352 | 1,366 | -33 | -2.4% | 63,700 |
| 2022/11/09 | 1,405 | 1,415 | 1,383 | 1,399 | -10 | -0.7% | 79,700 |
| 2022/11/08 | 1,373 | 1,409 | 1,373 | 1,409 | +36 | +2.6% | 59,100 |
| 2022/11/07 | 1,356 | 1,383 | 1,345 | 1,373 | +26 | +1.9% | 50,800 |
| 2022/11/04 | 1,372 | 1,372 | 1,340 | 1,347 | -43 | -3.1% | 78,000 |
| 2022/11/02 | 1,390 | 1,395 | 1,360 | 1,390 | -28 | -2% | 132,300 |
| 2022/11/01 | 1,522 | 1,528 | 1,405 | 1,418 | -76 | -5.1% | 134,600 |
| 2022/10/31 | 1,488 | 1,532 | 1,478 | 1,494 | +25 | +1.7% | 224,800 |
| 2022/10/28 | 1,463 | 1,476 | 1,451 | 1,469 | -14 | -0.9% | 142,800 |
| 2022/10/27 | 1,459 | 1,496 | 1,455 | 1,483 | +24 | +1.6% | 49,300 |
| 2022/10/26 | 1,470 | 1,473 | 1,451 | 1,459 | -7 | -0.5% | 55,100 |
| 2022/10/25 | 1,461 | 1,482 | 1,451 | 1,466 | +11 | +0.8% | 31,200 |
| 2022/10/24 | 1,450 | 1,465 | 1,439 | 1,455 | +8 | +0.6% | 41,800 |
| 2022/10/21 | 1,450 | 1,463 | 1,444 | 1,447 | -20 | -1.4% | 30,600 |
| 2022/10/20 | 1,464 | 1,471 | 1,456 | 1,467 | -20 | -1.3% | 25,100 |
| 2022/10/19 | 1,484 | 1,489 | 1,468 | 1,487 | +4 | +0.3% | 39,500 |
| 2022/10/18 | 1,488 | 1,502 | 1,475 | 1,483 | +16 | +1.1% | 39,600 |
| 2022/10/17 | 1,462 | 1,473 | 1,447 | 1,467 | -11 | -0.7% | 33,700 |
| 2022/10/14 | 1,465 | 1,499 | 1,458 | 1,478 | +43 | +3% | 40,500 |
| 2022/10/13 | 1,440 | 1,448 | 1,412 | 1,435 | -21 | -1.4% | 52,800 |
| 2022/10/12 | 1,460 | 1,471 | 1,443 | 1,456 | -31 | -2.1% | 26,500 |
651～
700
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
