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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,827 | 1,842 | 1,805 | 1,837 | +6 | +0.3% | 29,100 |
| 2024/03/13 | 1,867 | 1,870 | 1,818 | 1,831 | -33 | -1.8% | 27,900 |
| 2024/03/12 | 1,823 | 1,864 | 1,820 | 1,864 | +26 | +1.4% | 18,400 |
| 2024/03/11 | 1,846 | 1,856 | 1,824 | 1,838 | -46 | -2.4% | 53,400 |
| 2024/03/08 | 1,880 | 1,915 | 1,880 | 1,884 | -7 | -0.4% | 48,200 |
| 2024/03/07 | 1,920 | 1,928 | 1,871 | 1,891 | +11 | +0.6% | 46,900 |
| 2024/03/06 | 1,882 | 1,917 | 1,857 | 1,880 | -8 | -0.4% | 32,800 |
| 2024/03/05 | 1,870 | 1,894 | 1,853 | 1,888 | +14 | +0.7% | 23,500 |
| 2024/03/04 | 1,898 | 1,910 | 1,867 | 1,874 | -28 | -1.5% | 52,900 |
| 2024/03/01 | 1,920 | 1,927 | 1,889 | 1,902 | -18 | -0.9% | 32,400 |
| 2024/02/29 | 1,920 | 1,938 | 1,913 | 1,920 | -10 | -0.5% | 33,700 |
| 2024/02/28 | 1,925 | 1,951 | 1,925 | 1,930 | -7 | -0.4% | 36,000 |
| 2024/02/27 | 1,922 | 1,944 | 1,917 | 1,937 | +5 | +0.3% | 42,500 |
| 2024/02/26 | 1,948 | 1,955 | 1,932 | 1,932 | +5 | +0.3% | 34,700 |
| 2024/02/22 | 1,940 | 1,944 | 1,900 | 1,927 | +1 | +0.1% | 40,300 |
| 2024/02/21 | 1,987 | 1,987 | 1,921 | 1,926 | -68 | -3.4% | 59,900 |
| 2024/02/20 | 1,985 | 2,025 | 1,971 | 1,994 | +15 | +0.8% | 59,900 |
| 2024/02/19 | 1,988 | 1,998 | 1,965 | 1,979 | -9 | -0.5% | 42,900 |
| 2024/02/16 | 1,979 | 2,010 | 1,978 | 1,988 | +12 | +0.6% | 47,800 |
| 2024/02/15 | 2,009 | 2,010 | 1,975 | 1,976 | -23 | -1.2% | 53,000 |
| 2024/02/14 | 2,041 | 2,043 | 1,985 | 1,999 | -28 | -1.4% | 60,700 |
| 2024/02/13 | 1,981 | 2,028 | 1,980 | 2,027 | +45 | +2.3% | 100,600 |
| 2024/02/09 | 1,975 | 2,009 | 1,970 | 1,982 | -1 | -0.1% | 76,800 |
| 2024/02/08 | 1,937 | 1,990 | 1,924 | 1,983 | +31 | +1.6% | 72,600 |
| 2024/02/07 | 1,945 | 1,968 | 1,916 | 1,952 | +3 | +0.2% | 57,900 |
| 2024/02/06 | 1,883 | 1,996 | 1,883 | 1,949 | +51 | +2.7% | 176,400 |
| 2024/02/05 | 1,902 | 1,914 | 1,885 | 1,898 | +20 | +1.1% | 103,000 |
| 2024/02/02 | 1,859 | 1,891 | 1,839 | 1,878 | +47 | +2.6% | 83,100 |
| 2024/02/01 | 1,826 | 1,853 | 1,824 | 1,831 | -4 | -0.2% | 46,900 |
| 2024/01/31 | 1,829 | 1,847 | 1,816 | 1,835 | ±0 | ±0% | 42,200 |
| 2024/01/30 | 1,854 | 1,868 | 1,829 | 1,835 | -23 | -1.2% | 51,600 |
| 2024/01/29 | 1,822 | 1,860 | 1,822 | 1,858 | +36 | +2% | 39,900 |
| 2024/01/26 | 1,839 | 1,839 | 1,818 | 1,822 | -25 | -1.4% | 35,700 |
| 2024/01/25 | 1,818 | 1,851 | 1,809 | 1,847 | +27 | +1.5% | 28,700 |
| 2024/01/24 | 1,824 | 1,843 | 1,811 | 1,820 | -3 | -0.2% | 38,600 |
| 2024/01/23 | 1,845 | 1,857 | 1,823 | 1,823 | -15 | -0.8% | 47,000 |
| 2024/01/22 | 1,811 | 1,844 | 1,811 | 1,838 | +32 | +1.8% | 44,600 |
| 2024/01/19 | 1,801 | 1,814 | 1,791 | 1,806 | +7 | +0.4% | 40,700 |
| 2024/01/18 | 1,829 | 1,829 | 1,791 | 1,799 | -28 | -1.5% | 72,200 |
| 2024/01/17 | 1,827 | 1,849 | 1,817 | 1,827 | +12 | +0.7% | 47,500 |
| 2024/01/16 | 1,826 | 1,838 | 1,815 | 1,815 | -18 | -1% | 34,300 |
| 2024/01/15 | 1,792 | 1,843 | 1,792 | 1,833 | +42 | +2.3% | 44,500 |
| 2024/01/12 | 1,811 | 1,816 | 1,787 | 1,791 | -20 | -1.1% | 50,300 |
| 2024/01/11 | 1,811 | 1,825 | 1,806 | 1,811 | +11 | +0.6% | 55,800 |
| 2024/01/10 | 1,778 | 1,805 | 1,778 | 1,800 | +22 | +1.2% | 74,600 |
| 2024/01/09 | 1,737 | 1,791 | 1,732 | 1,778 | +36 | +2.1% | 69,500 |
| 2024/01/05 | 1,780 | 1,790 | 1,741 | 1,742 | -30 | -1.7% | 48,100 |
| 2024/01/04 | 1,760 | 1,784 | 1,731 | 1,772 | +16 | +0.9% | 66,500 |
| 2023/12/29 | 1,736 | 1,756 | 1,734 | 1,756 | +20 | +1.2% | 86,900 |
| 2023/12/28 | 1,684 | 1,737 | 1,684 | 1,736 | +51 | +3% | 81,400 |
351～
400
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
