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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,628 | 1,674 | 1,626 | 1,672 | +34 | +2.1% | 27,400 |
2020/10/02 | 1,696 | 1,700 | 1,625 | 1,638 | - | - | 47,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,721 | 1,721 | 1,671 | 1,691 | -30 | -1.7% | 34,300 |
2020/09/29 | 1,679 | 1,744 | 1,675 | 1,721 | +43 | +2.6% | 44,600 |
2020/09/28 | 1,710 | 1,715 | 1,655 | 1,678 | +1 | +0.1% | 42,300 |
2020/09/25 | 1,635 | 1,690 | 1,618 | 1,677 | +71 | +4.4% | 38,300 |
2020/09/24 | 1,650 | 1,650 | 1,581 | 1,606 | -51 | -3.1% | 34,300 |
2020/09/23 | 1,648 | 1,687 | 1,640 | 1,657 | +9 | +0.5% | 39,000 |
2020/09/18 | 1,648 | 1,651 | 1,618 | 1,648 | +14 | +0.9% | 18,500 |
2020/09/17 | 1,600 | 1,655 | 1,600 | 1,634 | +22 | +1.4% | 28,400 |
2020/09/16 | 1,619 | 1,660 | 1,601 | 1,612 | +1 | +0.1% | 39,000 |
2020/09/15 | 1,594 | 1,611 | 1,582 | 1,611 | +14 | +0.9% | 24,800 |
2020/09/14 | 1,565 | 1,618 | 1,565 | 1,597 | +33 | +2.1% | 47,900 |
2020/09/11 | 1,572 | 1,574 | 1,542 | 1,564 | +5 | +0.3% | 34,500 |
2020/09/10 | 1,558 | 1,563 | 1,545 | 1,559 | +16 | +1% | 14,300 |
2020/09/09 | 1,525 | 1,550 | 1,513 | 1,543 | -20 | -1.3% | 33,900 |
2020/09/08 | 1,558 | 1,568 | 1,533 | 1,563 | +21 | +1.4% | 19,600 |
2020/09/07 | 1,563 | 1,612 | 1,541 | 1,542 | -18 | -1.2% | 46,500 |
2020/09/04 | 1,568 | 1,594 | 1,554 | 1,560 | -44 | -2.7% | 47,900 |
2020/09/03 | 1,603 | 1,650 | 1,575 | 1,604 | +44 | +2.8% | 75,300 |
2020/09/02 | 1,532 | 1,604 | 1,532 | 1,560 | +41 | +2.7% | 65,000 |
2020/09/01 | 1,525 | 1,536 | 1,501 | 1,519 | -24 | -1.6% | 39,700 |
2020/08/31 | 1,555 | 1,570 | 1,533 | 1,543 | +28 | +1.8% | 33,000 |
2020/08/28 | 1,557 | 1,561 | 1,482 | 1,515 | -42 | -2.7% | 78,300 |
2020/08/27 | 1,593 | 1,604 | 1,557 | 1,557 | -39 | -2.4% | 24,400 |
2020/08/26 | 1,617 | 1,617 | 1,575 | 1,596 | +6 | +0.4% | 21,700 |
2020/08/25 | 1,640 | 1,643 | 1,590 | 1,590 | -35 | -2.2% | 39,500 |
2020/08/24 | 1,638 | 1,640 | 1,610 | 1,625 | +5 | +0.3% | 22,400 |
2020/08/21 | 1,594 | 1,620 | 1,594 | 1,620 | +26 | +1.6% | 20,900 |
2020/08/20 | 1,619 | 1,638 | 1,572 | 1,594 | +1 | +0.1% | 34,600 |
2020/08/19 | 1,551 | 1,595 | 1,550 | 1,593 | +41 | +2.6% | 35,800 |
2020/08/18 | 1,559 | 1,580 | 1,552 | 1,552 | -15 | -1% | 18,900 |
2020/08/17 | 1,532 | 1,577 | 1,528 | 1,567 | +38 | +2.5% | 23,100 |
2020/08/14 | 1,530 | 1,551 | 1,522 | 1,529 | -1 | -0.1% | 25,000 |
2020/08/13 | 1,554 | 1,561 | 1,524 | 1,530 | -4 | -0.3% | 38,400 |
2020/08/12 | 1,558 | 1,570 | 1,513 | 1,534 | -13 | -0.8% | 75,300 |
2020/08/11 | 1,561 | 1,571 | 1,522 | 1,547 | -3 | -0.2% | 36,500 |
2020/08/07 | 1,570 | 1,645 | 1,540 | 1,550 | -180 | -10.4% | 97,000 |
2020/08/06 | 1,680 | 1,786 | 1,677 | 1,730 | +90 | +5.5% | 72,700 |
2020/08/05 | 1,608 | 1,657 | 1,600 | 1,640 | +31 | +1.9% | 20,900 |
2020/08/04 | 1,547 | 1,620 | 1,547 | 1,609 | +59 | +3.8% | 30,700 |
2020/08/03 | 1,495 | 1,565 | 1,495 | 1,550 | +57 | +3.8% | 31,900 |
2020/07/31 | 1,550 | 1,551 | 1,481 | 1,493 | -54 | -3.5% | 27,200 |
2020/07/30 | 1,557 | 1,578 | 1,528 | 1,547 | -8 | -0.5% | 19,700 |
2020/07/29 | 1,609 | 1,622 | 1,541 | 1,555 | -68 | -4.2% | 33,900 |
2020/07/28 | 1,611 | 1,637 | 1,611 | 1,623 | +2 | +0.1% | 6,400 |
2020/07/27 | 1,640 | 1,640 | 1,602 | 1,621 | -27 | -1.6% | 18,800 |
2020/07/22 | 1,640 | 1,664 | 1,640 | 1,648 | -10 | -0.6% | 16,600 |
2020/07/21 | 1,637 | 1,703 | 1,637 | 1,658 | +22 | +1.3% | 28,000 |
1001~
1050
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