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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/05/25 | 1,066 | 1,124 | 1,066 | 1,104 | +59 | +5.6% | 112,300 |
| 2022/05/24 | 1,084 | 1,084 | 1,044 | 1,045 | -31 | -2.9% | 32,500 |
| 2022/05/23 | 1,070 | 1,095 | 1,067 | 1,076 | +6 | +0.6% | 30,700 |
| 2022/05/20 | 1,060 | 1,078 | 1,051 | 1,070 | +9 | +0.8% | 14,600 |
| 2022/05/19 | 1,026 | 1,076 | 1,026 | 1,061 | -17 | -1.6% | 30,500 |
| 2022/05/18 | 1,038 | 1,096 | 1,038 | 1,078 | +41 | +4% | 41,900 |
| 2022/05/17 | 1,018 | 1,055 | 1,018 | 1,037 | +2 | +0.2% | 16,400 |
| 2022/05/16 | 1,019 | 1,049 | 1,000 | 1,035 | +19 | +1.9% | 40,500 |
| 2022/05/13 | 1,012 | 1,032 | 993 | 1,016 | -86 | -7.8% | 78,600 |
| 2022/05/12 | 1,210 | 1,210 | 1,102 | 1,102 | -127 | -10.3% | 70,200 |
| 2022/05/11 | 1,200 | 1,230 | 1,194 | 1,229 | +32 | +2.7% | 23,200 |
| 2022/05/10 | 1,169 | 1,197 | 1,157 | 1,197 | +25 | +2.1% | 29,200 |
| 2022/05/09 | 1,190 | 1,200 | 1,163 | 1,172 | -38 | -3.1% | 32,000 |
| 2022/05/06 | 1,191 | 1,210 | 1,160 | 1,210 | +20 | +1.7% | 22,700 |
| 2022/05/02 | 1,165 | 1,194 | 1,150 | 1,190 | +25 | +2.1% | 46,500 |
| 2022/04/28 | 1,160 | 1,165 | 1,138 | 1,165 | +9 | +0.8% | 19,900 |
| 2022/04/27 | 1,158 | 1,170 | 1,149 | 1,156 | -50 | -4.1% | 25,700 |
| 2022/04/26 | 1,167 | 1,208 | 1,166 | 1,206 | +67 | +5.9% | 41,100 |
| 2022/04/25 | 1,149 | 1,169 | 1,139 | 1,139 | -33 | -2.8% | 46,000 |
| 2022/04/22 | 1,217 | 1,223 | 1,172 | 1,172 | -75 | -6% | 64,900 |
| 2022/04/21 | 1,239 | 1,259 | 1,226 | 1,247 | +20 | +1.6% | 18,900 |
| 2022/04/20 | 1,247 | 1,257 | 1,227 | 1,227 | -20 | -1.6% | 24,700 |
| 2022/04/19 | 1,265 | 1,272 | 1,243 | 1,247 | ±0 | ±0% | 17,300 |
| 2022/04/18 | 1,253 | 1,255 | 1,234 | 1,247 | -8 | -0.6% | 18,700 |
| 2022/04/15 | 1,233 | 1,263 | 1,222 | 1,255 | +10 | +0.8% | 32,200 |
| 2022/04/14 | 1,260 | 1,270 | 1,231 | 1,245 | -12 | -1% | 32,100 |
| 2022/04/13 | 1,227 | 1,266 | 1,226 | 1,257 | +29 | +2.4% | 36,200 |
| 2022/04/12 | 1,225 | 1,260 | 1,215 | 1,228 | -8 | -0.6% | 47,500 |
| 2022/04/11 | 1,280 | 1,280 | 1,230 | 1,236 | -57 | -4.4% | 56,000 |
| 2022/04/08 | 1,264 | 1,293 | 1,255 | 1,293 | +34 | +2.7% | 22,800 |
| 2022/04/07 | 1,251 | 1,283 | 1,246 | 1,259 | -20 | -1.6% | 27,700 |
| 2022/04/06 | 1,281 | 1,290 | 1,250 | 1,279 | -3 | -0.2% | 24,000 |
| 2022/04/05 | 1,294 | 1,304 | 1,266 | 1,282 | +9 | +0.7% | 36,100 |
| 2022/04/04 | 1,248 | 1,278 | 1,234 | 1,273 | +25 | +2% | 27,000 |
| 2022/04/01 | 1,257 | 1,257 | 1,214 | 1,248 | -29 | -2.3% | 17,200 |
601～
650
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
