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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,553 | 1,583 | 1,553 | 1,583 | +38 | +2.5% | 21,100 |
2021/07/28 | 1,572 | 1,576 | 1,545 | 1,545 | -33 | -2.1% | 27,800 |
2021/07/27 | 1,581 | 1,592 | 1,575 | 1,578 | -3 | -0.2% | 11,400 |
2021/07/26 | 1,562 | 1,601 | 1,556 | 1,581 | +3 | +0.2% | 41,700 |
2021/07/21 | 1,603 | 1,616 | 1,576 | 1,578 | -17 | -1.1% | 26,100 |
2021/07/20 | 1,597 | 1,609 | 1,592 | 1,595 | -12 | -0.7% | 15,200 |
2021/07/19 | 1,621 | 1,624 | 1,601 | 1,607 | -21 | -1.3% | 18,100 |
2021/07/16 | 1,625 | 1,645 | 1,625 | 1,628 | -11 | -0.7% | 7,400 |
2021/07/15 | 1,658 | 1,664 | 1,635 | 1,639 | -35 | -2.1% | 19,100 |
2021/07/14 | 1,690 | 1,690 | 1,666 | 1,674 | -10 | -0.6% | 21,800 |
2021/07/13 | 1,671 | 1,693 | 1,671 | 1,684 | +13 | +0.8% | 13,300 |
2021/07/12 | 1,640 | 1,677 | 1,640 | 1,671 | +36 | +2.2% | 23,700 |
2021/07/09 | 1,610 | 1,635 | 1,591 | 1,635 | +8 | +0.5% | 44,100 |
2021/07/08 | 1,671 | 1,671 | 1,616 | 1,627 | -40 | -2.4% | 33,300 |
2021/07/07 | 1,683 | 1,699 | 1,665 | 1,667 | -33 | -1.9% | 16,500 |
2021/07/06 | 1,693 | 1,725 | 1,683 | 1,700 | +31 | +1.9% | 36,000 |
2021/07/05 | 1,684 | 1,691 | 1,668 | 1,669 | -15 | -0.9% | 9,200 |
2021/07/02 | 1,667 | 1,684 | 1,652 | 1,684 | +17 | +1% | 19,200 |
2021/07/01 | 1,688 | 1,688 | 1,659 | 1,667 | -24 | -1.4% | 27,000 |
2021/06/30 | 1,711 | 1,714 | 1,691 | 1,691 | -18 | -1.1% | 26,900 |
2021/06/29 | 1,720 | 1,733 | 1,705 | 1,709 | -23 | -1.3% | 14,700 |
2021/06/28 | 1,750 | 1,750 | 1,716 | 1,732 | -9 | -0.5% | 17,300 |
2021/06/25 | 1,730 | 1,762 | 1,730 | 1,741 | +14 | +0.8% | 12,200 |
2021/06/24 | 1,769 | 1,769 | 1,725 | 1,727 | -49 | -2.8% | 24,800 |
2021/06/23 | 1,780 | 1,796 | 1,768 | 1,776 | +8 | +0.5% | 9,200 |
2021/06/22 | 1,751 | 1,784 | 1,737 | 1,768 | +23 | +1.3% | 16,200 |
2021/06/21 | 1,756 | 1,778 | 1,744 | 1,745 | -25 | -1.4% | 49,000 |
2021/06/18 | 1,791 | 1,791 | 1,770 | 1,770 | -28 | -1.6% | 14,900 |
2021/06/17 | 1,819 | 1,819 | 1,766 | 1,798 | -21 | -1.2% | 29,300 |
2021/06/16 | 1,817 | 1,826 | 1,798 | 1,819 | -10 | -0.5% | 23,600 |
2021/06/15 | 1,842 | 1,850 | 1,810 | 1,829 | -4 | -0.2% | 22,100 |
2021/06/14 | 1,809 | 1,834 | 1,783 | 1,833 | +33 | +1.8% | 19,500 |
2021/06/11 | 1,840 | 1,854 | 1,796 | 1,800 | -23 | -1.3% | 44,000 |
2021/06/10 | 1,813 | 1,830 | 1,800 | 1,823 | +12 | +0.7% | 18,800 |
2021/06/09 | 1,769 | 1,818 | 1,768 | 1,811 | +46 | +2.6% | 46,200 |
2021/06/08 | 1,754 | 1,781 | 1,750 | 1,765 | +21 | +1.2% | 24,000 |
2021/06/07 | 1,736 | 1,749 | 1,713 | 1,744 | +9 | +0.5% | 25,400 |
2021/06/04 | 1,775 | 1,775 | 1,731 | 1,735 | -34 | -1.9% | 23,300 |
2021/06/03 | 1,743 | 1,789 | 1,743 | 1,769 | +26 | +1.5% | 51,400 |
2021/06/02 | 1,780 | 1,781 | 1,736 | 1,743 | -32 | -1.8% | 39,400 |
2021/06/01 | 1,721 | 1,793 | 1,700 | 1,775 | +61 | +3.6% | 72,900 |
2021/05/31 | 1,705 | 1,722 | 1,695 | 1,714 | +16 | +0.9% | 19,100 |
2021/05/28 | 1,715 | 1,715 | 1,688 | 1,698 | -12 | -0.7% | 18,600 |
2021/05/27 | 1,712 | 1,718 | 1,690 | 1,710 | -5 | -0.3% | 11,400 |
2021/05/26 | 1,729 | 1,754 | 1,715 | 1,715 | +6 | +0.4% | 30,500 |
2021/05/25 | 1,700 | 1,710 | 1,688 | 1,709 | +9 | +0.5% | 12,600 |
2021/05/24 | 1,699 | 1,709 | 1,676 | 1,700 | +4 | +0.2% | 27,500 |
2021/05/21 | 1,678 | 1,710 | 1,678 | 1,696 | +12 | +0.7% | 19,700 |
2021/05/20 | 1,679 | 1,704 | 1,669 | 1,684 | +5 | +0.3% | 40,100 |
2021/05/19 | 1,646 | 1,695 | 1,628 | 1,679 | +52 | +3.2% | 34,300 |
801~
850
件表示中 / 2428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 |
テクミラ | 31,800円 | +14.5% | +127.3% | 1.57% | 18.82倍 | 0.61倍 |
|
受託開発はAI・IoT分野の開発に強み。中国でデバイス事業展開。ゲームコンテンツも |
PBシステムズ | 60,000円 | +10.3% | +17.3% | 1.67% | 16.16倍 | 2.96倍 |
|
基幹システムのクラウド化・仮想化が柱。VRシアター「MetaWalkers」も開発販売 |
スペースマーケ | 31,600円 | +15.5% | +48.7% | 0.00% | 28.44倍 | 6.98倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
オークファン | 35,200円 | +3.6% | +1.2% | 0.00% | 18.17倍 | 0.77倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ECのサービスが成長 |
市場注目の銘柄
チャート関連のコラム