ＣＲＩ・ミドルウェアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,552 | 1,560 | 1,531 | 1,557 | +7 | +0.5% | 16,000 |
| 2025/08/20 | 1,590 | 1,590 | 1,544 | 1,550 | -40 | -2.5% | 37,900 |
| 2025/08/19 | 1,600 | 1,606 | 1,560 | 1,590 | -12 | -0.7% | 31,800 |
| 2025/08/18 | 1,590 | 1,616 | 1,578 | 1,602 | +40 | +2.6% | 51,300 |
| 2025/08/15 | 1,563 | 1,570 | 1,530 | 1,562 | +12 | +0.8% | 26,400 |
| 2025/08/14 | 1,544 | 1,570 | 1,513 | 1,550 | +17 | +1.1% | 37,000 |
| 2025/08/13 | 1,536 | 1,554 | 1,509 | 1,533 | -11 | -0.7% | 32,600 |
| 2025/08/12 | 1,517 | 1,600 | 1,515 | 1,544 | +28 | +1.8% | 81,700 |
| 2025/08/08 | 1,515 | 1,554 | 1,470 | 1,516 | +16 | +1.1% | 108,400 |
| 2025/08/07 | 1,515 | 1,519 | 1,486 | 1,500 | +3 | +0.2% | 74,000 |
| 2025/08/06 | 1,515 | 1,524 | 1,488 | 1,497 | -8 | -0.5% | 26,800 |
| 2025/08/05 | 1,511 | 1,515 | 1,486 | 1,505 | +5 | +0.3% | 12,200 |
| 2025/08/04 | 1,474 | 1,508 | 1,451 | 1,500 | -9 | -0.6% | 19,800 |
| 2025/08/01 | 1,515 | 1,517 | 1,491 | 1,509 | -9 | -0.6% | 21,200 |
| 2025/07/31 | 1,560 | 1,583 | 1,490 | 1,518 | -32 | -2.1% | 59,400 |
| 2025/07/30 | 1,495 | 1,558 | 1,490 | 1,550 | +56 | +3.7% | 67,200 |
| 2025/07/29 | 1,474 | 1,494 | 1,453 | 1,494 | +26 | +1.8% | 17,400 |
| 2025/07/28 | 1,479 | 1,479 | 1,450 | 1,468 | -4 | -0.3% | 12,000 |
| 2025/07/25 | 1,443 | 1,472 | 1,443 | 1,472 | +18 | +1.2% | 8,600 |
| 2025/07/24 | 1,467 | 1,496 | 1,445 | 1,454 | -10 | -0.7% | 15,100 |
| 2025/07/23 | 1,436 | 1,484 | 1,425 | 1,464 | +34 | +2.4% | 33,200 |
| 2025/07/22 | 1,454 | 1,478 | 1,425 | 1,430 | -38 | -2.6% | 28,800 |
| 2025/07/18 | 1,497 | 1,497 | 1,460 | 1,468 | -21 | -1.4% | 14,700 |
| 2025/07/17 | 1,459 | 1,510 | 1,455 | 1,489 | +31 | +2.1% | 36,200 |
| 2025/07/16 | 1,391 | 1,475 | 1,383 | 1,458 | +78 | +5.7% | 65,200 |
| 2025/07/15 | 1,397 | 1,401 | 1,370 | 1,380 | -17 | -1.2% | 41,800 |
| 2025/07/14 | 1,445 | 1,448 | 1,396 | 1,397 | -61 | -4.2% | 40,700 |
| 2025/07/11 | 1,448 | 1,458 | 1,432 | 1,458 | +24 | +1.7% | 30,300 |
| 2025/07/10 | 1,449 | 1,466 | 1,427 | 1,434 | -15 | -1% | 22,300 |
| 2025/07/09 | 1,417 | 1,450 | 1,417 | 1,449 | +29 | +2% | 28,700 |
| 2025/07/08 | 1,373 | 1,423 | 1,373 | 1,420 | +32 | +2.3% | 29,300 |
| 2025/07/07 | 1,374 | 1,392 | 1,359 | 1,388 | +22 | +1.6% | 36,400 |
| 2025/07/04 | 1,383 | 1,408 | 1,366 | 1,366 | -21 | -1.5% | 22,000 |
| 2025/07/03 | 1,380 | 1,408 | 1,347 | 1,387 | +6 | +0.4% | 81,000 |
| 2025/07/02 | 1,415 | 1,423 | 1,367 | 1,381 | -62 | -4.3% | 100,600 |
| 2025/07/01 | 1,477 | 1,477 | 1,443 | 1,443 | -32 | -2.2% | 27,000 |
| 2025/06/30 | 1,467 | 1,520 | 1,457 | 1,475 | +14 | +1% | 46,800 |
| 2025/06/27 | 1,485 | 1,497 | 1,452 | 1,461 | -1 | -0.1% | 31,900 |
| 2025/06/26 | 1,483 | 1,519 | 1,462 | 1,462 | -4 | -0.3% | 79,700 |
| 2025/06/25 | 1,534 | 1,534 | 1,415 | 1,466 | -68 | -4.4% | 153,000 |
| 2025/06/24 | 1,380 | 1,593 | 1,380 | 1,534 | +180 | +13.3% | 396,200 |
| 2025/06/23 | 1,350 | 1,362 | 1,300 | 1,354 | -12 | -0.9% | 76,700 |
| 2025/06/20 | 1,393 | 1,393 | 1,365 | 1,366 | -32 | -2.3% | 31,300 |
| 2025/06/19 | 1,420 | 1,439 | 1,395 | 1,398 | -22 | -1.5% | 20,200 |
| 2025/06/18 | 1,456 | 1,485 | 1,408 | 1,420 | -37 | -2.5% | 56,100 |
| 2025/06/17 | 1,372 | 1,457 | 1,372 | 1,457 | +72 | +5.2% | 51,700 |
| 2025/06/16 | 1,362 | 1,392 | 1,362 | 1,385 | +17 | +1.2% | 24,400 |
| 2025/06/13 | 1,408 | 1,408 | 1,362 | 1,368 | -40 | -2.8% | 63,300 |
| 2025/06/12 | 1,393 | 1,422 | 1,391 | 1,408 | +11 | +0.8% | 31,200 |
| 2025/06/11 | 1,458 | 1,458 | 1,393 | 1,397 | -48 | -3.3% | 52,900 |
1～
50
件表示中 / 2623件
類似銘柄と比較する
現在ご覧いただいている「ＣＲＩ・ＭＷ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＲＩ・ＭＷ | 155,700円 | +11.5% | +45.2% | 1.61% | 19.80倍 | 2.09倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| モバファク | 99,100円 | +4.6% | -3.6% | 4.04% | 10.03倍 | 2.24倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ＡＶＩＬＥＮ | 144,600円 | +30.1% | +24.5% | 0.00% | 58.10倍 | 13.50倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ＫＬａｂ | 14,000円 | -27.8% | - | 0.00% | - | 1.22倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| ドーン | 253,900円 | +3.3% | +5.7% | 1.02% | 17.72倍 | 2.80倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
市場注目の銘柄
チャート関連のコラム
