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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 1,406 | 1,441 | 1,404 | 1,411 | +8 | +0.6% | 42,700 |
| 2022/03/14 | 1,363 | 1,409 | 1,363 | 1,403 | +24 | +1.7% | 44,500 |
| 2022/03/11 | 1,346 | 1,387 | 1,345 | 1,379 | -1 | -0.1% | 48,700 |
| 2022/03/10 | 1,382 | 1,397 | 1,371 | 1,380 | +50 | +3.8% | 51,100 |
| 2022/03/09 | 1,333 | 1,344 | 1,308 | 1,330 | -3 | -0.2% | 60,800 |
| 2022/03/08 | 1,362 | 1,394 | 1,327 | 1,333 | -56 | -4% | 77,500 |
| 2022/03/07 | 1,409 | 1,420 | 1,376 | 1,389 | -78 | -5.3% | 83,200 |
| 2022/03/04 | 1,480 | 1,494 | 1,454 | 1,467 | -36 | -2.4% | 76,200 |
| 2022/03/03 | 1,520 | 1,538 | 1,500 | 1,503 | -20 | -1.3% | 60,000 |
| 2022/03/02 | 1,513 | 1,542 | 1,494 | 1,523 | ±0 | ±0% | 84,100 |
| 2022/03/01 | 1,536 | 1,551 | 1,522 | 1,523 | +2 | +0.1% | 61,100 |
| 2022/02/28 | 1,504 | 1,524 | 1,465 | 1,521 | +12 | +0.8% | 112,300 |
| 2022/02/25 | 1,456 | 1,515 | 1,456 | 1,509 | +67 | +4.6% | 107,100 |
| 2022/02/24 | 1,401 | 1,448 | 1,394 | 1,442 | +36 | +2.6% | 137,500 |
| 2022/02/22 | 1,370 | 1,412 | 1,366 | 1,406 | +10 | +0.7% | 83,300 |
| 2022/02/21 | 1,370 | 1,406 | 1,355 | 1,396 | +2 | +0.1% | 66,200 |
| 2022/02/18 | 1,378 | 1,401 | 1,370 | 1,394 | -7 | -0.5% | 50,400 |
| 2022/02/17 | 1,386 | 1,412 | 1,376 | 1,401 | +7 | +0.5% | 76,900 |
| 2022/02/16 | 1,392 | 1,397 | 1,368 | 1,394 | +30 | +2.2% | 75,800 |
| 2022/02/15 | 1,370 | 1,416 | 1,344 | 1,364 | +3 | +0.2% | 96,400 |
| 2022/02/14 | 1,326 | 1,368 | 1,315 | 1,361 | -24 | -1.7% | 91,900 |
| 2022/02/10 | 1,356 | 1,388 | 1,355 | 1,385 | +45 | +3.4% | 90,700 |
| 2022/02/09 | 1,314 | 1,350 | 1,288 | 1,340 | +37 | +2.8% | 93,600 |
| 2022/02/08 | 1,276 | 1,320 | 1,259 | 1,303 | +16 | +1.2% | 113,000 |
| 2022/02/07 | 1,272 | 1,324 | 1,271 | 1,287 | +9 | +0.7% | 215,300 |
| 2022/02/04 | 1,220 | 1,308 | 1,196 | 1,278 | +75 | +6.2% | 202,200 |
| 2022/02/03 | 1,194 | 1,214 | 1,181 | 1,203 | -1 | -0.1% | 87,500 |
| 2022/02/02 | 1,180 | 1,207 | 1,177 | 1,204 | +34 | +2.9% | 77,600 |
| 2022/02/01 | 1,226 | 1,235 | 1,168 | 1,170 | -26 | -2.2% | 69,200 |
| 2022/01/31 | 1,164 | 1,200 | 1,164 | 1,196 | +29 | +2.5% | 70,400 |
| 2022/01/28 | 1,153 | 1,170 | 1,147 | 1,167 | +28 | +2.5% | 76,900 |
| 2022/01/27 | 1,174 | 1,192 | 1,121 | 1,139 | -50 | -4.2% | 146,100 |
| 2022/01/26 | 1,179 | 1,204 | 1,179 | 1,189 | +8 | +0.7% | 95,600 |
| 2022/01/25 | 1,203 | 1,214 | 1,172 | 1,181 | -25 | -2.1% | 106,000 |
| 2022/01/24 | 1,224 | 1,226 | 1,180 | 1,206 | -18 | -1.5% | 121,900 |
| 2022/01/21 | 1,235 | 1,235 | 1,210 | 1,224 | -22 | -1.8% | 132,200 |
| 2022/01/20 | 1,239 | 1,255 | 1,232 | 1,246 | +3 | +0.2% | 61,000 |
| 2022/01/19 | 1,288 | 1,295 | 1,241 | 1,243 | -49 | -3.8% | 90,100 |
| 2022/01/18 | 1,306 | 1,319 | 1,292 | 1,292 | -16 | -1.2% | 55,400 |
| 2022/01/17 | 1,323 | 1,328 | 1,305 | 1,308 | -16 | -1.2% | 38,400 |
| 2022/01/14 | 1,319 | 1,327 | 1,306 | 1,324 | ±0 | ±0% | 75,700 |
| 2022/01/13 | 1,359 | 1,359 | 1,324 | 1,324 | -41 | -3% | 37,900 |
| 2022/01/12 | 1,357 | 1,370 | 1,356 | 1,365 | +28 | +2.1% | 40,300 |
| 2022/01/11 | 1,316 | 1,339 | 1,310 | 1,337 | +10 | +0.8% | 54,600 |
| 2022/01/07 | 1,352 | 1,366 | 1,315 | 1,327 | -21 | -1.6% | 62,200 |
| 2022/01/06 | 1,372 | 1,377 | 1,348 | 1,348 | -35 | -2.5% | 58,900 |
| 2022/01/05 | 1,399 | 1,401 | 1,372 | 1,383 | -17 | -1.2% | 57,800 |
| 2022/01/04 | 1,410 | 1,414 | 1,380 | 1,400 | +19 | +1.4% | 54,500 |
| 2021/12/30 | 1,387 | 1,393 | 1,373 | 1,381 | -20 | -1.4% | 34,000 |
| 2021/12/29 | 1,374 | 1,407 | 1,371 | 1,401 | +23 | +1.7% | 64,900 |
801～
850
件表示中 / 6817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 | 178,700円 | +6.2% | +6.4% | 3.36% | 10.92倍 | 1.83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 |
| Ｆｉｎａｔｅｘｔ | 116,200円 | +42.8% | +95.1% | 0.00% | 49.26倍 | 6.66倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ゼンリン | 103,600円 | +1.8% | +11.8% | 4.05% | 18.43倍 | 1.11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 |
| アバントＧ | 153,300円 | +17.9% | +18.9% | 1.63% | 16.70倍 | 4.02倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| セーフィー | 100,400円 | +22.3% | - | 0.00% | 557.78倍 | 6.53倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
