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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,995 | 2,005 | 1,941 | 2,004 | +19 | +1% | 62,200 |
2020/12/15 | 2,010 | 2,033 | 1,972 | 1,985 | -15 | -0.8% | 71,600 |
2020/12/14 | 2,039 | 2,041 | 1,987 | 2,000 | -7 | -0.3% | 57,800 |
2020/12/11 | 2,055 | 2,055 | 2,004 | 2,007 | -30 | -1.5% | 50,000 |
2020/12/10 | 2,071 | 2,080 | 2,005 | 2,037 | -54 | -2.6% | 99,200 |
2020/12/09 | 2,118 | 2,155 | 2,073 | 2,091 | -23 | -1.1% | 141,400 |
2020/12/08 | 2,004 | 2,114 | 1,976 | 2,114 | +105 | +5.2% | 81,000 |
2020/12/07 | 2,018 | 2,060 | 1,990 | 2,009 | +4 | +0.2% | 57,100 |
2020/12/04 | 2,035 | 2,070 | 1,959 | 2,005 | -41 | -2% | 86,500 |
2020/12/03 | 2,115 | 2,116 | 2,046 | 2,046 | -58 | -2.8% | 76,800 |
2020/12/02 | 2,060 | 2,120 | 2,057 | 2,104 | +48 | +2.3% | 89,400 |
2020/12/01 | 1,920 | 2,087 | 1,920 | 2,056 | +154 | +8.1% | 186,500 |
2020/11/30 | 1,948 | 1,948 | 1,888 | 1,902 | -41 | -2.1% | 56,700 |
2020/11/27 | 1,877 | 1,952 | 1,859 | 1,943 | +66 | +3.5% | 93,300 |
2020/11/26 | 1,885 | 1,886 | 1,851 | 1,877 | -10 | -0.5% | 46,500 |
2020/11/25 | 1,967 | 1,968 | 1,867 | 1,887 | -40 | -2.1% | 80,200 |
2020/11/24 | 1,855 | 1,946 | 1,855 | 1,927 | +87 | +4.7% | 87,400 |
2020/11/20 | 1,834 | 1,840 | 1,805 | 1,840 | -4 | -0.2% | 58,500 |
2020/11/19 | 1,865 | 1,865 | 1,811 | 1,844 | -35 | -1.9% | 91,200 |
2020/11/18 | 1,890 | 1,899 | 1,865 | 1,879 | -31 | -1.6% | 64,900 |
2020/11/17 | 1,901 | 1,931 | 1,865 | 1,910 | ±0 | ±0% | 82,800 |
2020/11/16 | 1,820 | 1,919 | 1,808 | 1,910 | +90 | +4.9% | 163,200 |
2020/11/13 | 1,794 | 1,860 | 1,760 | 1,820 | +186 | +11.4% | 367,200 |
2020/11/12 | 1,630 | 1,655 | 1,620 | 1,634 | +11 | +0.7% | 41,300 |
2020/11/11 | 1,615 | 1,628 | 1,585 | 1,623 | +40 | +2.5% | 27,700 |
2020/11/10 | 1,625 | 1,630 | 1,575 | 1,583 | -42 | -2.6% | 40,200 |
2020/11/09 | 1,607 | 1,628 | 1,597 | 1,625 | +47 | +3% | 34,400 |
2020/11/06 | 1,598 | 1,614 | 1,570 | 1,578 | -18 | -1.1% | 22,900 |
2020/11/05 | 1,592 | 1,622 | 1,586 | 1,596 | +8 | +0.5% | 40,000 |
2020/11/04 | 1,569 | 1,588 | 1,545 | 1,588 | +59 | +3.9% | 38,600 |
2020/11/02 | 1,528 | 1,553 | 1,506 | 1,529 | -7 | -0.5% | 23,500 |
2020/10/30 | 1,600 | 1,600 | 1,522 | 1,536 | -49 | -3.1% | 27,700 |
2020/10/29 | 1,531 | 1,592 | 1,530 | 1,585 | +12 | +0.8% | 31,000 |
2020/10/28 | 1,584 | 1,601 | 1,550 | 1,573 | -28 | -1.7% | 33,400 |
2020/10/27 | 1,558 | 1,601 | 1,522 | 1,601 | +26 | +1.7% | 31,800 |
2020/10/26 | 1,630 | 1,638 | 1,571 | 1,575 | -49 | -3% | 30,600 |
2020/10/23 | 1,675 | 1,675 | 1,584 | 1,624 | -36 | -2.2% | 57,900 |
2020/10/22 | 1,718 | 1,718 | 1,646 | 1,660 | -42 | -2.5% | 65,300 |
2020/10/21 | 1,700 | 1,725 | 1,686 | 1,702 | +18 | +1.1% | 21,300 |
2020/10/20 | 1,708 | 1,731 | 1,678 | 1,684 | -75 | -4.3% | 41,400 |
2020/10/19 | 1,659 | 1,780 | 1,659 | 1,759 | +104 | +6.3% | 69,000 |
2020/10/16 | 1,700 | 1,709 | 1,652 | 1,655 | -54 | -3.2% | 52,400 |
2020/10/15 | 1,750 | 1,750 | 1,701 | 1,709 | -33 | -1.9% | 28,900 |
2020/10/14 | 1,742 | 1,748 | 1,725 | 1,742 | +10 | +0.6% | 19,900 |
2020/10/13 | 1,766 | 1,770 | 1,731 | 1,732 | -16 | -0.9% | 36,200 |
2020/10/12 | 1,689 | 1,748 | 1,683 | 1,748 | +72 | +4.3% | 53,800 |
2020/10/09 | 1,700 | 1,700 | 1,650 | 1,676 | -19 | -1.1% | 22,900 |
2020/10/08 | 1,689 | 1,715 | 1,680 | 1,695 | +6 | +0.4% | 18,600 |
2020/10/07 | 1,689 | 1,689 | 1,659 | 1,689 | -2 | -0.1% | 17,300 |
2020/10/06 | 1,675 | 1,700 | 1,673 | 1,691 | +19 | +1.1% | 14,100 |
951~
1000
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