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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
件表示中 / 2624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 | 157,200円 | +11.5% | +45.2% | 1.59% | 19.99倍 | 2.11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 |
| モバファク | 99,600円 | +4.6% | -3.6% | 4.02% | 10.08倍 | 2.26倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ＡＶＩＬＥＮ | 145,000円 | +30.1% | +24.5% | 0.00% | 58.26倍 | 13.54倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| インフォメティス | 179,200円 | +34.9% | +127.3% | 0.00% | 76.16倍 | 8.20倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| ＫＬａｂ | 14,400円 | -27.8% | - | 0.00% | - | 1.26倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
市場注目の銘柄
チャート関連のコラム
