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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 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 |
2021/03/23 | 1,822 | 1,833 | 1,777 | 1,791 | -34 | -1.9% | 81,600 |
2021/03/22 | 1,850 | 1,870 | 1,802 | 1,825 | -13 | -0.7% | 66,900 |
2021/03/19 | 1,818 | 1,849 | 1,815 | 1,838 | +23 | +1.3% | 59,800 |
2021/03/18 | 1,860 | 1,870 | 1,810 | 1,815 | -26 | -1.4% | 69,100 |
2021/03/17 | 1,781 | 1,856 | 1,780 | 1,841 | +64 | +3.6% | 68,800 |
2021/03/16 | 1,763 | 1,777 | 1,750 | 1,777 | +22 | +1.3% | 26,800 |
2021/03/15 | 1,771 | 1,797 | 1,740 | 1,755 | -7 | -0.4% | 52,200 |
2021/03/12 | 1,768 | 1,839 | 1,751 | 1,762 | +20 | +1.1% | 134,500 |
2021/03/11 | 1,750 | 1,759 | 1,713 | 1,742 | +12 | +0.7% | 59,100 |
2021/03/10 | 1,717 | 1,736 | 1,699 | 1,730 | +36 | +2.1% | 43,200 |
2021/03/09 | 1,670 | 1,694 | 1,622 | 1,694 | +24 | +1.4% | 46,500 |
2021/03/08 | 1,707 | 1,747 | 1,663 | 1,670 | +3 | +0.2% | 80,200 |
2021/03/05 | 1,661 | 1,675 | 1,613 | 1,667 | -20 | -1.2% | 64,200 |
2021/03/04 | 1,686 | 1,692 | 1,651 | 1,687 | -23 | -1.3% | 67,400 |
851~
900
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 | 0.60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% | 18.16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