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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,910 | 1,992 | 1,886 | 1,902 | -8 | -0.4% | 15,300 |
| 2025/01/07 | 1,930 | 1,930 | 1,887 | 1,910 | +5 | +0.3% | 16,700 |
| 2025/01/06 | 1,992 | 1,994 | 1,905 | 1,905 | -74 | -3.7% | 27,900 |
| 2024/12/30 | 1,987 | 1,991 | 1,962 | 1,979 | -11 | -0.6% | 11,700 |
| 2024/12/27 | 1,978 | 1,991 | 1,965 | 1,990 | +10 | +0.5% | 19,000 |
| 2024/12/26 | 1,986 | 1,987 | 1,965 | 1,980 | +1 | +0.1% | 27,600 |
| 2024/12/25 | 1,975 | 1,979 | 1,951 | 1,979 | +33 | +1.7% | 10,100 |
| 2024/12/24 | 1,961 | 1,966 | 1,943 | 1,946 | -15 | -0.8% | 8,000 |
| 2024/12/23 | 1,939 | 1,980 | 1,939 | 1,961 | -2 | -0.1% | 22,600 |
| 2024/12/20 | 1,950 | 1,963 | 1,946 | 1,963 | +29 | +1.5% | 26,900 |
| 2024/12/19 | 1,921 | 1,952 | 1,921 | 1,934 | +7 | +0.4% | 9,700 |
| 2024/12/18 | 1,982 | 1,982 | 1,922 | 1,927 | -43 | -2.2% | 10,000 |
| 2024/12/17 | 1,959 | 1,985 | 1,947 | 1,970 | +11 | +0.6% | 16,700 |
| 2024/12/16 | 1,959 | 1,970 | 1,944 | 1,959 | +18 | +0.9% | 13,300 |
| 2024/12/13 | 1,929 | 1,949 | 1,929 | 1,941 | ±0 | ±0% | 26,600 |
| 2024/12/12 | 1,955 | 1,965 | 1,932 | 1,941 | +10 | +0.5% | 24,900 |
| 2024/12/11 | 1,958 | 1,958 | 1,922 | 1,931 | -24 | -1.2% | 22,600 |
| 2024/12/10 | 1,987 | 1,987 | 1,955 | 1,955 | -22 | -1.1% | 13,900 |
| 2024/12/09 | 1,943 | 1,989 | 1,943 | 1,977 | +34 | +1.7% | 23,200 |
| 2024/12/06 | 1,960 | 1,960 | 1,935 | 1,943 | -11 | -0.6% | 9,500 |
| 2024/12/05 | 1,960 | 1,961 | 1,936 | 1,954 | -6 | -0.3% | 15,300 |
| 2024/12/04 | 1,945 | 1,966 | 1,914 | 1,960 | +20 | +1% | 35,500 |
| 2024/12/03 | 1,939 | 1,953 | 1,934 | 1,940 | +2 | +0.1% | 26,800 |
| 2024/12/02 | 1,915 | 1,942 | 1,901 | 1,938 | +42 | +2.2% | 15,900 |
| 2024/11/29 | 1,892 | 1,910 | 1,886 | 1,896 | +14 | +0.7% | 22,800 |
| 2024/11/28 | 1,888 | 1,900 | 1,870 | 1,882 | -6 | -0.3% | 17,500 |
| 2024/11/27 | 1,894 | 1,894 | 1,876 | 1,888 | -11 | -0.6% | 15,100 |
| 2024/11/26 | 1,895 | 1,919 | 1,888 | 1,899 | -31 | -1.6% | 29,500 |
| 2024/11/25 | 1,964 | 1,965 | 1,930 | 1,930 | -20 | -1% | 45,500 |
| 2024/11/22 | 1,923 | 1,966 | 1,923 | 1,950 | +21 | +1.1% | 22,800 |
| 2024/11/21 | 1,876 | 1,930 | 1,876 | 1,929 | +53 | +2.8% | 20,400 |
| 2024/11/20 | 1,909 | 1,913 | 1,869 | 1,876 | -36 | -1.9% | 34,200 |
| 2024/11/19 | 1,924 | 1,929 | 1,897 | 1,912 | -1 | -0.1% | 14,000 |
| 2024/11/18 | 1,920 | 1,926 | 1,913 | 1,913 | -1 | -0.1% | 19,000 |
| 2024/11/15 | 1,913 | 1,928 | 1,893 | 1,914 | +3 | +0.2% | 17,100 |
| 2024/11/14 | 1,866 | 1,922 | 1,860 | 1,911 | +39 | +2.1% | 37,300 |
| 2024/11/13 | 1,878 | 1,902 | 1,840 | 1,872 | -24 | -1.3% | 75,800 |
| 2024/11/12 | 1,898 | 1,908 | 1,885 | 1,896 | +6 | +0.3% | 20,300 |
| 2024/11/11 | 1,864 | 1,890 | 1,853 | 1,890 | +26 | +1.4% | 14,100 |
| 2024/11/08 | 1,865 | 1,878 | 1,850 | 1,864 | -1 | -0.1% | 26,000 |
| 2024/11/07 | 1,851 | 1,879 | 1,824 | 1,865 | +31 | +1.7% | 30,700 |
| 2024/11/06 | 1,845 | 1,860 | 1,821 | 1,834 | -5 | -0.3% | 20,500 |
| 2024/11/05 | 1,825 | 1,851 | 1,754 | 1,839 | +15 | +0.8% | 26,700 |
| 2024/11/01 | 1,793 | 1,835 | 1,793 | 1,824 | -9 | -0.5% | 17,800 |
| 2024/10/31 | 1,791 | 1,851 | 1,791 | 1,833 | +2 | +0.1% | 26,300 |
| 2024/10/30 | 1,852 | 1,863 | 1,824 | 1,831 | -21 | -1.1% | 40,900 |
| 2024/10/29 | 1,848 | 1,854 | 1,831 | 1,852 | +4 | +0.2% | 13,100 |
| 2024/10/28 | 1,801 | 1,849 | 1,783 | 1,848 | +59 | +3.3% | 15,400 |
| 2024/10/25 | 1,786 | 1,797 | 1,766 | 1,789 | +4 | +0.2% | 16,800 |
| 2024/10/24 | 1,773 | 1,791 | 1,746 | 1,785 | +6 | +0.3% | 35,800 |
151～
200
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
