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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,181 | 1,221 | 1,173 | 1,192 | +7 | +0.6% | 113,600 |
| 2022/05/16 | 1,202 | 1,272 | 1,183 | 1,185 | -55 | -4.4% | 158,500 |
| 2022/05/13 | 1,211 | 1,271 | 1,200 | 1,240 | -31 | -2.4% | 169,400 |
| 2022/05/12 | 1,298 | 1,310 | 1,263 | 1,271 | -27 | -2.1% | 83,900 |
| 2022/05/11 | 1,274 | 1,301 | 1,270 | 1,298 | +14 | +1.1% | 52,200 |
| 2022/05/10 | 1,272 | 1,291 | 1,261 | 1,284 | +5 | +0.4% | 41,100 |
| 2022/05/09 | 1,310 | 1,310 | 1,278 | 1,279 | -54 | -4.1% | 55,600 |
| 2022/05/06 | 1,337 | 1,337 | 1,308 | 1,333 | -1 | -0.1% | 40,800 |
| 2022/05/02 | 1,320 | 1,337 | 1,316 | 1,334 | +11 | +0.8% | 43,400 |
| 2022/04/28 | 1,327 | 1,327 | 1,305 | 1,323 | +7 | +0.5% | 59,000 |
| 2022/04/27 | 1,276 | 1,321 | 1,266 | 1,316 | +24 | +1.9% | 82,400 |
| 2022/04/26 | 1,285 | 1,301 | 1,275 | 1,292 | +7 | +0.5% | 40,400 |
| 2022/04/25 | 1,280 | 1,295 | 1,271 | 1,285 | -13 | -1% | 50,300 |
| 2022/04/22 | 1,299 | 1,308 | 1,288 | 1,298 | -18 | -1.4% | 36,300 |
| 2022/04/21 | 1,292 | 1,317 | 1,286 | 1,316 | +21 | +1.6% | 31,300 |
| 2022/04/20 | 1,298 | 1,330 | 1,286 | 1,295 | -9 | -0.7% | 50,900 |
| 2022/04/19 | 1,295 | 1,324 | 1,290 | 1,304 | +11 | +0.9% | 38,900 |
| 2022/04/18 | 1,300 | 1,301 | 1,273 | 1,293 | -7 | -0.5% | 33,400 |
| 2022/04/15 | 1,309 | 1,321 | 1,298 | 1,300 | -21 | -1.6% | 38,500 |
| 2022/04/14 | 1,316 | 1,331 | 1,314 | 1,321 | -5 | -0.4% | 32,900 |
| 2022/04/13 | 1,292 | 1,328 | 1,290 | 1,326 | +18 | +1.4% | 39,200 |
| 2022/04/12 | 1,326 | 1,332 | 1,302 | 1,308 | -18 | -1.4% | 32,500 |
| 2022/04/11 | 1,365 | 1,365 | 1,326 | 1,326 | -40 | -2.9% | 30,000 |
| 2022/04/08 | 1,385 | 1,391 | 1,347 | 1,366 | -19 | -1.4% | 69,300 |
| 2022/04/07 | 1,416 | 1,416 | 1,378 | 1,385 | -57 | -4% | 64,900 |
| 2022/04/06 | 1,472 | 1,472 | 1,432 | 1,442 | -41 | -2.8% | 29,600 |
| 2022/04/05 | 1,472 | 1,488 | 1,463 | 1,483 | +23 | +1.6% | 49,900 |
| 2022/04/04 | 1,442 | 1,460 | 1,430 | 1,460 | +25 | +1.7% | 31,400 |
| 2022/04/01 | 1,424 | 1,450 | 1,403 | 1,435 | +11 | +0.8% | 55,100 |
| 2022/03/31 | 1,433 | 1,441 | 1,408 | 1,424 | -30 | -2.1% | 40,800 |
| 2022/03/30 | 1,444 | 1,455 | 1,428 | 1,454 | -5 | -0.3% | 49,600 |
| 2022/03/29 | 1,441 | 1,461 | 1,411 | 1,459 | +10 | +0.7% | 70,500 |
| 2022/03/28 | 1,468 | 1,468 | 1,441 | 1,449 | -21 | -1.4% | 40,900 |
| 2022/03/25 | 1,462 | 1,477 | 1,440 | 1,470 | +15 | +1% | 37,300 |
| 2022/03/24 | 1,437 | 1,455 | 1,418 | 1,455 | +2 | +0.1% | 33,100 |
| 2022/03/23 | 1,453 | 1,476 | 1,447 | 1,453 | +19 | +1.3% | 47,400 |
| 2022/03/22 | 1,438 | 1,438 | 1,416 | 1,434 | -4 | -0.3% | 50,300 |
| 2022/03/18 | 1,444 | 1,451 | 1,424 | 1,438 | -8 | -0.6% | 62,300 |
| 2022/03/17 | 1,435 | 1,453 | 1,420 | 1,446 | +23 | +1.6% | 45,300 |
| 2022/03/16 | 1,423 | 1,429 | 1,399 | 1,423 | +12 | +0.9% | 39,600 |
| 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 |
801～
850
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 | 109,000円 | +1.8% | +11.8% | 3.85% | 19.40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
