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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,491 | 1,511 | 1,472 | 1,472 | -19 | -1.3% | 16,900 |
2021/08/18 | 1,491 | 1,512 | 1,467 | 1,491 | -15 | -1% | 47,500 |
2021/08/17 | 1,540 | 1,540 | 1,503 | 1,506 | -33 | -2.1% | 17,900 |
2021/08/16 | 1,545 | 1,556 | 1,524 | 1,539 | -22 | -1.4% | 18,100 |
2021/08/13 | 1,554 | 1,562 | 1,543 | 1,561 | +7 | +0.5% | 10,300 |
2021/08/12 | 1,583 | 1,584 | 1,552 | 1,554 | -44 | -2.8% | 18,300 |
2021/08/11 | 1,570 | 1,600 | 1,570 | 1,598 | +29 | +1.8% | 17,700 |
2021/08/10 | 1,515 | 1,572 | 1,515 | 1,569 | +57 | +3.8% | 25,600 |
2021/08/06 | 1,555 | 1,578 | 1,502 | 1,512 | -46 | -3% | 100,200 |
2021/08/05 | 1,560 | 1,600 | 1,552 | 1,558 | -8 | -0.5% | 35,500 |
2021/08/04 | 1,604 | 1,604 | 1,566 | 1,566 | -42 | -2.6% | 24,700 |
2021/08/03 | 1,601 | 1,635 | 1,601 | 1,608 | -10 | -0.6% | 22,500 |
2021/08/02 | 1,580 | 1,618 | 1,579 | 1,618 | +42 | +2.7% | 27,000 |
2021/07/30 | 1,582 | 1,595 | 1,565 | 1,576 | -7 | -0.4% | 27,800 |
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 |
801~
850
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