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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 1,263 | 1,279 | 1,230 | 1,277 | +9 | +0.7% | 30,100 |
2022/03/30 | 1,227 | 1,292 | 1,226 | 1,268 | +41 | +3.3% | 42,200 |
2022/03/29 | 1,230 | 1,244 | 1,210 | 1,227 | +7 | +0.6% | 34,400 |
2022/03/28 | 1,265 | 1,265 | 1,208 | 1,220 | -46 | -3.6% | 46,600 |
2022/03/25 | 1,253 | 1,285 | 1,246 | 1,266 | +36 | +2.9% | 91,500 |
2022/03/24 | 1,215 | 1,240 | 1,210 | 1,230 | -4 | -0.3% | 25,800 |
2022/03/23 | 1,240 | 1,255 | 1,224 | 1,234 | +14 | +1.1% | 36,300 |
2022/03/22 | 1,250 | 1,250 | 1,202 | 1,220 | -11 | -0.9% | 41,100 |
2022/03/18 | 1,203 | 1,237 | 1,203 | 1,231 | +31 | +2.6% | 52,300 |
2022/03/17 | 1,181 | 1,208 | 1,177 | 1,200 | +44 | +3.8% | 55,500 |
2022/03/16 | 1,137 | 1,164 | 1,122 | 1,156 | +42 | +3.8% | 32,100 |
2022/03/15 | 1,100 | 1,127 | 1,076 | 1,114 | +13 | +1.2% | 41,600 |
2022/03/14 | 1,096 | 1,110 | 1,082 | 1,101 | -1 | -0.1% | 29,000 |
2022/03/11 | 1,085 | 1,103 | 1,069 | 1,102 | -8 | -0.7% | 37,800 |
2022/03/10 | 1,110 | 1,120 | 1,095 | 1,110 | +38 | +3.5% | 42,600 |
2022/03/09 | 1,082 | 1,095 | 1,067 | 1,072 | +1 | +0.1% | 31,200 |
2022/03/08 | 1,065 | 1,099 | 1,060 | 1,071 | +3 | +0.3% | 46,600 |
2022/03/07 | 1,064 | 1,083 | 1,058 | 1,068 | -21 | -1.9% | 60,000 |
2022/03/04 | 1,123 | 1,126 | 1,081 | 1,089 | -42 | -3.7% | 43,700 |
2022/03/03 | 1,117 | 1,148 | 1,111 | 1,131 | +39 | +3.6% | 40,900 |
2022/03/02 | 1,108 | 1,108 | 1,076 | 1,092 | -19 | -1.7% | 40,100 |
2022/03/01 | 1,115 | 1,128 | 1,093 | 1,111 | +35 | +3.3% | 39,600 |
2022/02/28 | 1,097 | 1,098 | 1,065 | 1,076 | +7 | +0.7% | 56,300 |
2022/02/25 | 1,005 | 1,069 | 998 | 1,069 | +94 | +9.6% | 62,700 |
2022/02/24 | 986 | 1,010 | 975 | 975 | -20 | -2% | 54,300 |
2022/02/22 | 965 | 997 | 962 | 995 | +26 | +2.7% | 63,200 |
2022/02/21 | 981 | 989 | 957 | 969 | -35 | -3.5% | 86,300 |
2022/02/18 | 990 | 1,015 | 975 | 1,004 | -12 | -1.2% | 121,200 |
2022/02/17 | 1,043 | 1,051 | 1,005 | 1,016 | -29 | -2.8% | 82,200 |
2022/02/16 | 1,105 | 1,105 | 1,039 | 1,045 | -31 | -2.9% | 148,000 |
2022/02/15 | 1,141 | 1,143 | 1,076 | 1,076 | -67 | -5.9% | 136,600 |
2022/02/14 | 1,212 | 1,229 | 1,143 | 1,143 | -209 | -15.5% | 186,900 |
2022/02/10 | 1,333 | 1,352 | 1,316 | 1,352 | +26 | +2% | 52,500 |
2022/02/09 | 1,314 | 1,330 | 1,291 | 1,326 | +28 | +2.2% | 42,400 |
2022/02/08 | 1,301 | 1,317 | 1,283 | 1,298 | ±0 | ±0% | 35,200 |
2022/02/07 | 1,307 | 1,332 | 1,287 | 1,298 | -7 | -0.5% | 33,200 |
2022/02/04 | 1,268 | 1,315 | 1,265 | 1,305 | +12 | +0.9% | 45,800 |
2022/02/03 | 1,358 | 1,363 | 1,283 | 1,293 | -95 | -6.8% | 114,300 |
2022/02/02 | 1,339 | 1,388 | 1,333 | 1,388 | +55 | +4.1% | 52,400 |
2022/02/01 | 1,315 | 1,355 | 1,307 | 1,333 | +50 | +3.9% | 54,000 |
2022/01/31 | 1,254 | 1,348 | 1,254 | 1,283 | +29 | +2.3% | 130,500 |
2022/01/28 | 1,290 | 1,290 | 1,242 | 1,254 | -6 | -0.5% | 33,100 |
2022/01/27 | 1,314 | 1,340 | 1,250 | 1,260 | -39 | -3% | 71,500 |
2022/01/26 | 1,255 | 1,299 | 1,253 | 1,299 | +29 | +2.3% | 59,300 |
2022/01/25 | 1,303 | 1,312 | 1,261 | 1,270 | -34 | -2.6% | 53,900 |
2022/01/24 | 1,320 | 1,320 | 1,276 | 1,304 | -21 | -1.6% | 54,000 |
2022/01/21 | 1,276 | 1,325 | 1,261 | 1,325 | +26 | +2% | 56,200 |
2022/01/20 | 1,244 | 1,299 | 1,240 | 1,299 | +69 | +5.6% | 53,000 |
2022/01/19 | 1,256 | 1,267 | 1,222 | 1,230 | -53 | -4.1% | 79,600 |
2022/01/18 | 1,282 | 1,332 | 1,270 | 1,283 | +3 | +0.2% | 41,000 |
651~
700
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