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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 1,602 | 1,640 | 1,594 | 1,627 | +16 | +1% | 31,300 |
2021/05/17 | 1,675 | 1,698 | 1,600 | 1,611 | -54 | -3.2% | 69,400 |
2021/05/14 | 1,629 | 1,684 | 1,603 | 1,665 | +76 | +4.8% | 80,100 |
2021/05/13 | 1,611 | 1,628 | 1,574 | 1,589 | -59 | -3.6% | 88,800 |
2021/05/12 | 1,687 | 1,698 | 1,609 | 1,648 | -36 | -2.1% | 63,500 |
2021/05/11 | 1,689 | 1,691 | 1,669 | 1,684 | -13 | -0.8% | 47,200 |
2021/05/10 | 1,696 | 1,720 | 1,690 | 1,697 | +7 | +0.4% | 21,000 |
2021/05/07 | 1,684 | 1,705 | 1,674 | 1,690 | +16 | +1% | 21,900 |
2021/05/06 | 1,679 | 1,688 | 1,668 | 1,674 | -5 | -0.3% | 26,500 |
2021/04/30 | 1,700 | 1,700 | 1,663 | 1,679 | -18 | -1.1% | 37,600 |
2021/04/28 | 1,709 | 1,709 | 1,680 | 1,697 | -17 | -1% | 21,500 |
2021/04/27 | 1,710 | 1,728 | 1,700 | 1,714 | -18 | -1% | 18,900 |
2021/04/26 | 1,720 | 1,732 | 1,695 | 1,732 | +34 | +2% | 21,100 |
2021/04/23 | 1,696 | 1,733 | 1,680 | 1,698 | -4 | -0.2% | 42,200 |
2021/04/22 | 1,707 | 1,714 | 1,692 | 1,702 | +12 | +0.7% | 27,500 |
2021/04/21 | 1,718 | 1,718 | 1,677 | 1,690 | -46 | -2.6% | 69,900 |
2021/04/20 | 1,763 | 1,764 | 1,736 | 1,736 | -44 | -2.5% | 56,000 |
2021/04/19 | 1,817 | 1,817 | 1,776 | 1,780 | +14 | +0.8% | 51,500 |
2021/04/16 | 1,782 | 1,790 | 1,760 | 1,766 | -5 | -0.3% | 35,700 |
2021/04/15 | 1,820 | 1,820 | 1,765 | 1,771 | -54 | -3% | 64,800 |
2021/04/14 | 1,850 | 1,890 | 1,817 | 1,825 | +11 | +0.6% | 82,900 |
2021/04/13 | 1,814 | 1,853 | 1,806 | 1,814 | ±0 | ±0% | 33,700 |
2021/04/12 | 1,830 | 1,839 | 1,798 | 1,814 | -16 | -0.9% | 31,200 |
2021/04/09 | 1,809 | 1,845 | 1,781 | 1,830 | +21 | +1.2% | 75,700 |
2021/04/08 | 1,820 | 1,820 | 1,791 | 1,809 | -12 | -0.7% | 44,100 |
2021/04/07 | 1,830 | 1,834 | 1,803 | 1,821 | +3 | +0.2% | 30,800 |
2021/04/06 | 1,838 | 1,845 | 1,802 | 1,818 | -10 | -0.5% | 45,100 |
2021/04/05 | 1,907 | 1,908 | 1,815 | 1,828 | -55 | -2.9% | 86,700 |
2021/04/02 | 1,850 | 1,885 | 1,828 | 1,883 | +34 | +1.8% | 75,100 |
2021/04/01 | 1,782 | 1,864 | 1,782 | 1,849 | +70 | +3.9% | 61,600 |
2021/03/31 | 1,775 | 1,786 | 1,750 | 1,779 | -14 | -0.8% | 25,200 |
2021/03/30 | 1,793 | 1,823 | 1,763 | 1,793 | +26 | +1.5% | 31,000 |
2021/03/29 | 1,820 | 1,825 | 1,762 | 1,767 | -54 | -3% | 56,300 |
2021/03/26 | 1,778 | 1,821 | 1,759 | 1,821 | +72 | +4.1% | 41,000 |
2021/03/25 | 1,726 | 1,757 | 1,706 | 1,749 | +14 | +0.8% | 55,500 |
2021/03/24 | 1,772 | 1,818 | 1,730 | 1,735 | -56 | -3.1% | 113,700 |
851~
900
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