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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,286 | 1,305 | 1,270 | 1,280 | +1 | +0.1% | 31,400 |
| 2022/01/14 | 1,310 | 1,310 | 1,264 | 1,279 | -33 | -2.5% | 57,700 |
| 2022/01/13 | 1,336 | 1,360 | 1,297 | 1,312 | -24 | -1.8% | 73,200 |
| 2022/01/12 | 1,332 | 1,346 | 1,320 | 1,336 | +33 | +2.5% | 38,100 |
| 2022/01/11 | 1,306 | 1,334 | 1,292 | 1,303 | -3 | -0.2% | 44,000 |
| 2022/01/07 | 1,294 | 1,306 | 1,237 | 1,306 | +40 | +3.2% | 68,800 |
| 2022/01/06 | 1,289 | 1,311 | 1,257 | 1,266 | -63 | -4.7% | 87,500 |
| 2022/01/05 | 1,380 | 1,385 | 1,327 | 1,329 | -66 | -4.7% | 66,500 |
| 2022/01/04 | 1,400 | 1,405 | 1,363 | 1,395 | +32 | +2.3% | 74,300 |
| 2021/12/30 | 1,350 | 1,370 | 1,334 | 1,363 | -3 | -0.2% | 51,900 |
| 2021/12/29 | 1,311 | 1,369 | 1,303 | 1,366 | +66 | +5.1% | 85,900 |
| 2021/12/28 | 1,318 | 1,319 | 1,279 | 1,300 | -17 | -1.3% | 78,200 |
| 2021/12/27 | 1,327 | 1,352 | 1,304 | 1,317 | -1 | -0.1% | 94,700 |
| 2021/12/24 | 1,299 | 1,354 | 1,298 | 1,318 | +41 | +3.2% | 94,300 |
| 2021/12/23 | 1,250 | 1,281 | 1,250 | 1,277 | +31 | +2.5% | 41,200 |
| 2021/12/22 | 1,188 | 1,259 | 1,188 | 1,246 | +60 | +5.1% | 87,900 |
| 2021/12/21 | 1,190 | 1,211 | 1,165 | 1,186 | +6 | +0.5% | 62,200 |
| 2021/12/20 | 1,184 | 1,220 | 1,167 | 1,180 | -19 | -1.6% | 55,900 |
| 2021/12/17 | 1,250 | 1,250 | 1,193 | 1,199 | -75 | -5.9% | 83,500 |
| 2021/12/16 | 1,314 | 1,314 | 1,265 | 1,274 | -10 | -0.8% | 41,900 |
| 2021/12/15 | 1,246 | 1,290 | 1,244 | 1,284 | +40 | +3.2% | 54,100 |
| 2021/12/14 | 1,237 | 1,259 | 1,225 | 1,244 | +6 | +0.5% | 38,000 |
| 2021/12/13 | 1,269 | 1,280 | 1,225 | 1,238 | -12 | -1% | 42,200 |
| 2021/12/10 | 1,281 | 1,286 | 1,241 | 1,250 | -50 | -3.8% | 59,400 |
| 2021/12/09 | 1,281 | 1,343 | 1,281 | 1,300 | +35 | +2.8% | 125,600 |
| 2021/12/08 | 1,251 | 1,282 | 1,235 | 1,265 | +43 | +3.5% | 42,000 |
| 2021/12/07 | 1,200 | 1,234 | 1,200 | 1,222 | +38 | +3.2% | 41,300 |
| 2021/12/06 | 1,186 | 1,202 | 1,175 | 1,184 | -21 | -1.7% | 33,900 |
| 2021/12/03 | 1,176 | 1,206 | 1,163 | 1,205 | +44 | +3.8% | 38,800 |
| 2021/12/02 | 1,212 | 1,227 | 1,156 | 1,161 | -62 | -5.1% | 82,300 |
| 2021/12/01 | 1,252 | 1,277 | 1,220 | 1,223 | -59 | -4.6% | 125,700 |
| 2021/11/30 | 1,379 | 1,379 | 1,278 | 1,282 | -56 | -4.2% | 55,200 |
| 2021/11/29 | 1,319 | 1,400 | 1,319 | 1,338 | -11 | -0.8% | 80,100 |
| 2021/11/26 | 1,335 | 1,365 | 1,330 | 1,349 | -16 | -1.2% | 81,000 |
| 2021/11/25 | 1,452 | 1,452 | 1,355 | 1,365 | -64 | -4.5% | 84,900 |
| 2021/11/24 | 1,480 | 1,485 | 1,424 | 1,429 | -83 | -5.5% | 59,700 |
| 2021/11/22 | 1,519 | 1,558 | 1,489 | 1,512 | -1 | -0.1% | 62,200 |
| 2021/11/19 | 1,458 | 1,517 | 1,443 | 1,513 | +60 | +4.1% | 78,500 |
| 2021/11/18 | 1,474 | 1,474 | 1,417 | 1,453 | -21 | -1.4% | 44,100 |
| 2021/11/17 | 1,496 | 1,512 | 1,451 | 1,474 | -14 | -0.9% | 86,800 |
| 2021/11/16 | 1,429 | 1,519 | 1,414 | 1,488 | +36 | +2.5% | 89,000 |
| 2021/11/15 | 1,336 | 1,464 | 1,317 | 1,452 | +146 | +11.2% | 134,100 |
| 2021/11/12 | 1,300 | 1,339 | 1,292 | 1,306 | -69 | -5% | 155,500 |
| 2021/11/11 | 1,440 | 1,450 | 1,373 | 1,375 | -75 | -5.2% | 61,500 |
| 2021/11/10 | 1,417 | 1,462 | 1,407 | 1,450 | +33 | +2.3% | 41,000 |
| 2021/11/09 | 1,440 | 1,465 | 1,410 | 1,417 | -29 | -2% | 49,000 |
| 2021/11/08 | 1,458 | 1,514 | 1,430 | 1,446 | -24 | -1.6% | 87,100 |
| 2021/11/05 | 1,541 | 1,556 | 1,463 | 1,470 | -55 | -3.6% | 155,000 |
| 2021/11/04 | 1,540 | 1,670 | 1,505 | 1,525 | +8 | +0.5% | 444,000 |
| 2021/11/02 | 1,474 | 1,554 | 1,450 | 1,517 | +73 | +5.1% | 210,800 |
701～
750
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
