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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,357 | 1,374 | 1,357 | 1,373 | +11 | +0.8% | 20,100 |
| 2022/07/26 | 1,370 | 1,371 | 1,356 | 1,362 | -11 | -0.8% | 41,000 |
| 2022/07/25 | 1,362 | 1,375 | 1,352 | 1,373 | ±0 | ±0% | 25,100 |
| 2022/07/22 | 1,359 | 1,374 | 1,350 | 1,373 | +9 | +0.7% | 41,900 |
| 2022/07/21 | 1,360 | 1,369 | 1,351 | 1,364 | +9 | +0.7% | 52,700 |
| 2022/07/20 | 1,338 | 1,357 | 1,338 | 1,355 | +30 | +2.3% | 53,200 |
| 2022/07/19 | 1,330 | 1,330 | 1,308 | 1,325 | +3 | +0.2% | 32,200 |
| 2022/07/15 | 1,315 | 1,337 | 1,308 | 1,322 | +19 | +1.5% | 47,900 |
| 2022/07/14 | 1,305 | 1,319 | 1,292 | 1,303 | -5 | -0.4% | 38,000 |
| 2022/07/13 | 1,295 | 1,318 | 1,284 | 1,308 | +12 | +0.9% | 50,500 |
| 2022/07/12 | 1,319 | 1,319 | 1,280 | 1,296 | -26 | -2% | 66,700 |
| 2022/07/11 | 1,349 | 1,354 | 1,317 | 1,322 | +1 | +0.1% | 117,600 |
| 2022/07/08 | 1,292 | 1,327 | 1,282 | 1,321 | +46 | +3.6% | 162,500 |
| 2022/07/07 | 1,239 | 1,284 | 1,229 | 1,275 | +55 | +4.5% | 102,900 |
| 2022/07/06 | 1,214 | 1,223 | 1,205 | 1,220 | +17 | +1.4% | 41,700 |
| 2022/07/05 | 1,217 | 1,224 | 1,200 | 1,203 | -14 | -1.2% | 40,000 |
| 2022/07/04 | 1,205 | 1,224 | 1,199 | 1,217 | +30 | +2.5% | 37,800 |
| 2022/07/01 | 1,195 | 1,204 | 1,179 | 1,187 | -3 | -0.3% | 66,100 |
| 2022/06/30 | 1,189 | 1,204 | 1,184 | 1,190 | +1 | +0.1% | 61,100 |
| 2022/06/29 | 1,155 | 1,191 | 1,142 | 1,189 | +20 | +1.7% | 123,900 |
| 2022/06/28 | 1,155 | 1,171 | 1,146 | 1,169 | +23 | +2% | 87,200 |
| 2022/06/27 | 1,153 | 1,156 | 1,132 | 1,146 | +2 | +0.2% | 93,200 |
| 2022/06/24 | 1,119 | 1,145 | 1,115 | 1,144 | +44 | +4% | 84,200 |
| 2022/06/23 | 1,073 | 1,105 | 1,073 | 1,100 | +24 | +2.2% | 96,500 |
| 2022/06/22 | 1,080 | 1,080 | 1,057 | 1,076 | +2 | +0.2% | 86,900 |
| 2022/06/21 | 1,046 | 1,074 | 1,045 | 1,074 | +47 | +4.6% | 80,100 |
| 2022/06/20 | 1,066 | 1,071 | 1,022 | 1,027 | -30 | -2.8% | 138,200 |
| 2022/06/17 | 1,063 | 1,081 | 1,053 | 1,057 | -25 | -2.3% | 177,100 |
| 2022/06/16 | 1,108 | 1,115 | 1,082 | 1,082 | -6 | -0.6% | 157,600 |
| 2022/06/15 | 1,108 | 1,110 | 1,088 | 1,088 | -20 | -1.8% | 98,100 |
| 2022/06/14 | 1,112 | 1,112 | 1,096 | 1,108 | -16 | -1.4% | 143,500 |
| 2022/06/13 | 1,151 | 1,158 | 1,123 | 1,124 | -46 | -3.9% | 138,100 |
| 2022/06/10 | 1,177 | 1,192 | 1,165 | 1,170 | -14 | -1.2% | 152,100 |
| 2022/06/09 | 1,190 | 1,198 | 1,178 | 1,184 | -22 | -1.8% | 137,400 |
| 2022/06/08 | 1,217 | 1,218 | 1,199 | 1,206 | +1 | +0.1% | 64,700 |
| 2022/06/07 | 1,207 | 1,220 | 1,198 | 1,205 | -2 | -0.2% | 58,900 |
| 2022/06/06 | 1,204 | 1,211 | 1,195 | 1,207 | -1 | -0.1% | 46,500 |
| 2022/06/03 | 1,221 | 1,221 | 1,197 | 1,208 | +7 | +0.6% | 84,200 |
| 2022/06/02 | 1,250 | 1,250 | 1,198 | 1,201 | -52 | -4.2% | 113,700 |
| 2022/06/01 | 1,244 | 1,286 | 1,244 | 1,253 | +8 | +0.6% | 145,200 |
| 2022/05/31 | 1,221 | 1,246 | 1,199 | 1,245 | +39 | +3.2% | 699,700 |
| 2022/05/30 | 1,201 | 1,211 | 1,189 | 1,206 | +23 | +1.9% | 182,400 |
| 2022/05/27 | 1,186 | 1,192 | 1,172 | 1,183 | +15 | +1.3% | 104,200 |
| 2022/05/26 | 1,166 | 1,185 | 1,158 | 1,168 | +2 | +0.2% | 166,200 |
| 2022/05/25 | 1,176 | 1,194 | 1,166 | 1,166 | -16 | -1.4% | 131,600 |
| 2022/05/24 | 1,203 | 1,204 | 1,176 | 1,182 | -27 | -2.2% | 123,700 |
| 2022/05/23 | 1,180 | 1,225 | 1,180 | 1,209 | +24 | +2% | 145,800 |
| 2022/05/20 | 1,180 | 1,202 | 1,164 | 1,185 | +5 | +0.4% | 220,800 |
| 2022/05/19 | 1,170 | 1,201 | 1,165 | 1,180 | -2 | -0.2% | 108,800 |
| 2022/05/18 | 1,181 | 1,203 | 1,172 | 1,182 | -10 | -0.8% | 100,800 |
751～
800
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 | 187,700円 | +6.2% | +6.4% | 3.20% | 11.47倍 | 1.92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 | 171,900円 | +27.1% | -15.9% | 2.09% | 30.07倍 | 9.80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 | 319,500円 | +4.3% | +2.3% | 3.13% | 12.88倍 | 1.31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 | 184,600円 | +30.1% | +75.0% | 0.22% | 46.99倍 | 16.12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
