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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2021/12/28 | 1,369 | 1,382 | 1,352 | 1,378 | +9 | +0.7% | 62,500 |
| 2021/12/27 | 1,396 | 1,396 | 1,361 | 1,369 | -25 | -1.8% | 51,100 |
| 2021/12/24 | 1,413 | 1,420 | 1,388 | 1,394 | -6 | -0.4% | 45,200 |
| 2021/12/23 | 1,430 | 1,430 | 1,400 | 1,400 | -16 | -1.1% | 48,600 |
| 2021/12/22 | 1,391 | 1,425 | 1,389 | 1,416 | +30 | +2.2% | 103,500 |
| 2021/12/21 | 1,374 | 1,394 | 1,330 | 1,386 | +29 | +2.1% | 129,900 |
| 2021/12/20 | 1,361 | 1,388 | 1,349 | 1,357 | +5 | +0.4% | 98,100 |
| 2021/12/17 | 1,401 | 1,407 | 1,352 | 1,352 | -66 | -4.7% | 178,400 |
| 2021/12/16 | 1,435 | 1,437 | 1,405 | 1,418 | -14 | -1% | 85,300 |
| 2021/12/15 | 1,433 | 1,467 | 1,432 | 1,432 | -3 | -0.2% | 26,400 |
851～
900
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
