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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,399 | 1,528 | 1,394 | 1,444 | +73 | +5.3% | 163,800 |
2021/10/29 | 1,399 | 1,399 | 1,369 | 1,371 | -9 | -0.7% | 11,700 |
2021/10/28 | 1,343 | 1,392 | 1,330 | 1,380 | +37 | +2.8% | 32,600 |
2021/10/27 | 1,354 | 1,354 | 1,332 | 1,343 | -11 | -0.8% | 5,300 |
2021/10/26 | 1,338 | 1,359 | 1,326 | 1,354 | +31 | +2.3% | 10,800 |
2021/10/25 | 1,320 | 1,340 | 1,318 | 1,323 | -14 | -1% | 14,400 |
2021/10/22 | 1,313 | 1,346 | 1,304 | 1,337 | +10 | +0.8% | 24,400 |
2021/10/21 | 1,347 | 1,359 | 1,325 | 1,327 | -24 | -1.8% | 31,700 |
2021/10/20 | 1,384 | 1,384 | 1,351 | 1,351 | -33 | -2.4% | 19,100 |
2021/10/19 | 1,327 | 1,385 | 1,327 | 1,384 | +68 | +5.2% | 77,400 |
2021/10/18 | 1,307 | 1,330 | 1,293 | 1,316 | +12 | +0.9% | 42,500 |
2021/10/15 | 1,271 | 1,339 | 1,269 | 1,304 | -106 | -7.5% | 134,100 |
2021/10/14 | 1,408 | 1,443 | 1,402 | 1,410 | +12 | +0.9% | 21,500 |
2021/10/13 | 1,416 | 1,417 | 1,398 | 1,398 | -20 | -1.4% | 16,500 |
2021/10/12 | 1,441 | 1,441 | 1,418 | 1,418 | -24 | -1.7% | 10,200 |
2021/10/11 | 1,428 | 1,447 | 1,416 | 1,442 | +14 | +1% | 18,700 |
2021/10/08 | 1,413 | 1,440 | 1,413 | 1,428 | +18 | +1.3% | 20,600 |
2021/10/07 | 1,403 | 1,425 | 1,403 | 1,410 | +7 | +0.5% | 25,600 |
2021/10/06 | 1,422 | 1,450 | 1,397 | 1,403 | -14 | -1% | 28,400 |
2021/10/05 | 1,428 | 1,435 | 1,386 | 1,417 | -40 | -2.7% | 56,000 |
2021/10/04 | 1,495 | 1,495 | 1,448 | 1,457 | -33 | -2.2% | 47,900 |
2021/10/01 | 1,503 | 1,510 | 1,485 | 1,490 | -18 | -1.2% | 28,300 |
2021/09/30 | 1,515 | 1,520 | 1,504 | 1,508 | -18 | -1.2% | 14,200 |
2021/09/29 | 1,491 | 1,529 | 1,486 | 1,526 | +2 | +0.1% | 29,600 |
2021/09/28 | 1,529 | 1,529 | 1,506 | 1,524 | -18 | -1.2% | 22,100 |
2021/09/27 | 1,570 | 1,580 | 1,536 | 1,542 | -5 | -0.3% | 16,600 |
2021/09/24 | 1,515 | 1,555 | 1,507 | 1,547 | +62 | +4.2% | 40,600 |
2021/09/22 | 1,509 | 1,529 | 1,485 | 1,485 | -36 | -2.4% | 54,100 |
2021/09/21 | 1,510 | 1,535 | 1,510 | 1,521 | -34 | -2.2% | 26,800 |
2021/09/17 | 1,546 | 1,567 | 1,546 | 1,555 | +6 | +0.4% | 12,100 |
2021/09/16 | 1,585 | 1,585 | 1,540 | 1,549 | -31 | -2% | 27,800 |
2021/09/15 | 1,589 | 1,590 | 1,555 | 1,580 | -21 | -1.3% | 33,000 |
2021/09/14 | 1,610 | 1,624 | 1,585 | 1,601 | -6 | -0.4% | 41,000 |
2021/09/13 | 1,601 | 1,609 | 1,589 | 1,607 | +4 | +0.2% | 29,000 |
2021/09/10 | 1,619 | 1,619 | 1,596 | 1,603 | +3 | +0.2% | 19,000 |
2021/09/09 | 1,620 | 1,636 | 1,600 | 1,600 | -20 | -1.2% | 24,300 |
2021/09/08 | 1,591 | 1,623 | 1,586 | 1,620 | +29 | +1.8% | 23,600 |
2021/09/07 | 1,620 | 1,629 | 1,583 | 1,591 | -15 | -0.9% | 38,400 |
2021/09/06 | 1,604 | 1,620 | 1,597 | 1,606 | +2 | +0.1% | 17,100 |
2021/09/03 | 1,594 | 1,627 | 1,594 | 1,604 | +24 | +1.5% | 29,800 |
2021/09/02 | 1,617 | 1,617 | 1,575 | 1,580 | -35 | -2.2% | 21,600 |
2021/09/01 | 1,619 | 1,629 | 1,591 | 1,615 | -6 | -0.4% | 32,000 |
2021/08/31 | 1,600 | 1,634 | 1,600 | 1,621 | +34 | +2.1% | 20,900 |
2021/08/30 | 1,590 | 1,603 | 1,581 | 1,587 | +1 | +0.1% | 14,000 |
2021/08/27 | 1,601 | 1,602 | 1,586 | 1,586 | -34 | -2.1% | 13,200 |
2021/08/26 | 1,600 | 1,620 | 1,587 | 1,620 | +41 | +2.6% | 23,400 |
2021/08/25 | 1,570 | 1,600 | 1,570 | 1,579 | +3 | +0.2% | 14,400 |
2021/08/24 | 1,573 | 1,606 | 1,566 | 1,576 | +22 | +1.4% | 32,400 |
2021/08/23 | 1,505 | 1,559 | 1,502 | 1,554 | +77 | +5.2% | 32,800 |
2021/08/20 | 1,486 | 1,504 | 1,465 | 1,477 | +5 | +0.3% | 25,700 |
751~
800
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