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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 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 |
| 2022/06/15 | 1,091 | 1,098 | 1,052 | 1,062 | -26 | -2.4% | 25,500 |
| 2022/06/14 | 1,080 | 1,088 | 1,059 | 1,088 | -8 | -0.7% | 24,500 |
| 2022/06/13 | 1,119 | 1,121 | 1,092 | 1,096 | -35 | -3.1% | 21,500 |
| 2022/06/10 | 1,146 | 1,168 | 1,121 | 1,131 | -32 | -2.8% | 20,500 |
| 2022/06/09 | 1,150 | 1,167 | 1,143 | 1,163 | +12 | +1% | 24,100 |
| 2022/06/08 | 1,133 | 1,154 | 1,133 | 1,151 | +23 | +2% | 13,900 |
| 2022/06/07 | 1,117 | 1,132 | 1,103 | 1,128 | +11 | +1% | 21,800 |
| 2022/06/06 | 1,095 | 1,125 | 1,095 | 1,117 | +17 | +1.5% | 12,900 |
| 2022/06/03 | 1,137 | 1,144 | 1,099 | 1,100 | -22 | -2% | 35,900 |
| 2022/06/02 | 1,142 | 1,144 | 1,120 | 1,122 | -20 | -1.8% | 29,700 |
| 2022/06/01 | 1,153 | 1,174 | 1,139 | 1,142 | -27 | -2.3% | 24,100 |
| 2022/05/31 | 1,153 | 1,169 | 1,137 | 1,169 | -7 | -0.6% | 56,800 |
| 2022/05/30 | 1,136 | 1,199 | 1,118 | 1,176 | +63 | +5.7% | 99,400 |
| 2022/05/27 | 1,144 | 1,149 | 1,095 | 1,113 | -31 | -2.7% | 60,900 |
| 2022/05/26 | 1,117 | 1,149 | 1,101 | 1,144 | +40 | +3.6% | 82,600 |
551～
600
件表示中 / 2427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 | 69,200円 | +1.3% | +0.3% | 2.17% | 12.69倍 | 1.01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 |
| ＡＲアドバン | 113,000円 | +10.0% | +29.5% | 0.00% | 11.63倍 | 1.92倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| テックファーム | 50,600円 | +14.4% | +49.4% | 0.99% | 15.59倍 | 1.58倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩ関連の開発も。農水産物の輸出事業も育成 |
| ネットイヤー | 52,800円 | +13.0% | +107.6% | 1.14% | 18.03倍 | 1.36倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
| Ｆｕｓｉｃ | 288,500円 | +19.6% | +24.2% | 0.00% | 20.41倍 | 3.80倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
市場注目の銘柄
チャート関連のコラム
