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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,009 | 1,014 | 999 | 1,004 | -4 | -0.4% | 12,700 |
| 2022/08/25 | 996 | 1,008 | 993 | 1,008 | +12 | +1.2% | 25,000 |
| 2022/08/24 | 995 | 1,005 | 983 | 996 | -1 | -0.1% | 28,000 |
| 2022/08/23 | 983 | 1,003 | 967 | 997 | -3 | -0.3% | 79,400 |
| 2022/08/22 | 980 | 1,037 | 958 | 1,000 | +20 | +2% | 189,000 |
| 2022/08/19 | 982 | 1,078 | 964 | 980 | +13 | +1.3% | 151,700 |
| 2022/08/18 | 971 | 971 | 964 | 967 | -12 | -1.2% | 19,500 |
| 2022/08/17 | 982 | 991 | 976 | 979 | -3 | -0.3% | 13,300 |
| 2022/08/16 | 970 | 989 | 964 | 982 | +18 | +1.9% | 17,800 |
| 2022/08/15 | 989 | 989 | 964 | 964 | -17 | -1.7% | 41,200 |
| 2022/08/12 | 1,000 | 1,000 | 978 | 981 | -19 | -1.9% | 37,100 |
| 2022/08/10 | 1,005 | 1,005 | 985 | 1,000 | -5 | -0.5% | 17,900 |
| 2022/08/09 | 1,004 | 1,038 | 1,000 | 1,005 | +1 | +0.1% | 19,700 |
| 2022/08/08 | 1,001 | 1,004 | 972 | 1,004 | +5 | +0.5% | 48,100 |
| 2022/08/05 | 1,005 | 1,032 | 998 | 999 | -76 | -7.1% | 62,600 |
| 2022/08/04 | 1,093 | 1,093 | 1,072 | 1,075 | +9 | +0.8% | 31,600 |
| 2022/08/03 | 1,090 | 1,104 | 1,066 | 1,066 | -24 | -2.2% | 30,300 |
| 2022/08/02 | 1,083 | 1,093 | 1,075 | 1,090 | -4 | -0.4% | 7,000 |
| 2022/08/01 | 1,090 | 1,094 | 1,068 | 1,094 | +18 | +1.7% | 15,800 |
| 2022/07/29 | 1,097 | 1,097 | 1,075 | 1,076 | -15 | -1.4% | 15,200 |
| 2022/07/28 | 1,094 | 1,100 | 1,088 | 1,091 | +9 | +0.8% | 11,900 |
| 2022/07/27 | 1,105 | 1,105 | 1,072 | 1,082 | -18 | -1.6% | 10,800 |
| 2022/07/26 | 1,093 | 1,100 | 1,070 | 1,100 | +25 | +2.3% | 17,500 |
| 2022/07/25 | 1,106 | 1,106 | 1,073 | 1,075 | -36 | -3.2% | 9,900 |
| 2022/07/22 | 1,072 | 1,114 | 1,070 | 1,111 | +26 | +2.4% | 23,700 |
| 2022/07/21 | 1,074 | 1,110 | 1,074 | 1,085 | +22 | +2.1% | 33,900 |
| 2022/07/20 | 1,030 | 1,065 | 1,030 | 1,063 | +40 | +3.9% | 20,400 |
| 2022/07/19 | 1,040 | 1,040 | 1,016 | 1,023 | -17 | -1.6% | 14,500 |
| 2022/07/15 | 1,022 | 1,042 | 1,021 | 1,040 | +5 | +0.5% | 15,900 |
| 2022/07/14 | 1,026 | 1,042 | 1,026 | 1,035 | ±0 | ±0% | 4,300 |
| 2022/07/13 | 1,033 | 1,042 | 1,020 | 1,035 | ±0 | ±0% | 13,000 |
| 2022/07/12 | 1,033 | 1,053 | 1,020 | 1,035 | -4 | -0.4% | 22,900 |
| 2022/07/11 | 1,055 | 1,055 | 1,031 | 1,039 | +9 | +0.9% | 12,500 |
| 2022/07/08 | 1,046 | 1,056 | 1,030 | 1,030 | -9 | -0.9% | 14,300 |
| 2022/07/07 | 1,056 | 1,056 | 1,037 | 1,039 | -20 | -1.9% | 19,500 |
| 2022/07/06 | 1,071 | 1,094 | 1,059 | 1,059 | +11 | +1% | 36,200 |
| 2022/07/05 | 1,054 | 1,074 | 1,048 | 1,048 | -8 | -0.8% | 10,100 |
| 2022/07/04 | 1,045 | 1,059 | 1,035 | 1,056 | +17 | +1.6% | 14,100 |
| 2022/07/01 | 1,056 | 1,067 | 1,026 | 1,039 | -6 | -0.6% | 13,200 |
| 2022/06/30 | 1,075 | 1,075 | 1,045 | 1,045 | -31 | -2.9% | 11,500 |
| 2022/06/29 | 1,066 | 1,089 | 1,058 | 1,076 | -10 | -0.9% | 14,600 |
| 2022/06/28 | 1,078 | 1,089 | 1,065 | 1,086 | ±0 | ±0% | 22,000 |
| 2022/06/27 | 1,090 | 1,090 | 1,058 | 1,086 | +17 | +1.6% | 28,300 |
| 2022/06/24 | 1,037 | 1,069 | 1,037 | 1,069 | +53 | +5.2% | 28,400 |
| 2022/06/23 | 1,015 | 1,032 | 1,007 | 1,016 | +1 | +0.1% | 19,400 |
| 2022/06/22 | 1,044 | 1,045 | 1,010 | 1,015 | -24 | -2.3% | 25,000 |
| 2022/06/21 | 1,018 | 1,041 | 1,014 | 1,039 | +21 | +2.1% | 22,700 |
| 2022/06/20 | 1,059 | 1,070 | 1,016 | 1,018 | -47 | -4.4% | 41,800 |
| 2022/06/17 | 1,028 | 1,065 | 1,027 | 1,065 | +9 | +0.9% | 50,100 |
| 2022/06/16 | 1,070 | 1,080 | 1,045 | 1,056 | -6 | -0.6% | 21,300 |
551～
600
件表示中 / 2442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 | 77,000円 | +6.1% | +2.9% | 2.60% | 12.90倍 | 1.08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 |
| ホットリンク | 27,200円 | -5.0% | -50.9% | 0.00% | 92.83倍 | 0.63倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| グロバルウェ | 11,900円 | +22.6% | - | 0.00% | 75.80倍 | 6.20倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| エキサイトＨＤ | 88,400円 | +16.7% | -48.5% | 3.39% | 30.66倍 | 1.25倍 |
|
「エキサイト電話占い」などカウンセリング、ネットメディア運営。通信も。２３年４月再上場 |
| トーシンＨＤ | 65,400円 | +2.0% | +3.8% | 3.06% | 9.40倍 | 1.14倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
市場注目の銘柄
チャート関連のコラム
