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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,635 | 1,680 | 1,615 | 1,636 | +1 | +0.1% | 17,500 |
2020/07/17 | 1,671 | 1,698 | 1,635 | 1,635 | -60 | -3.5% | 28,000 |
2020/07/16 | 1,696 | 1,713 | 1,693 | 1,695 | -15 | -0.9% | 10,200 |
2020/07/15 | 1,700 | 1,730 | 1,696 | 1,710 | +12 | +0.7% | 12,800 |
2020/07/14 | 1,757 | 1,757 | 1,680 | 1,698 | -28 | -1.6% | 19,800 |
2020/07/13 | 1,722 | 1,729 | 1,703 | 1,726 | +5 | +0.3% | 16,900 |
2020/07/10 | 1,700 | 1,737 | 1,686 | 1,721 | +21 | +1.2% | 31,400 |
2020/07/09 | 1,750 | 1,771 | 1,700 | 1,700 | -50 | -2.9% | 24,000 |
2020/07/08 | 1,718 | 1,780 | 1,712 | 1,750 | +13 | +0.7% | 26,400 |
2020/07/07 | 1,717 | 1,741 | 1,686 | 1,737 | +11 | +0.6% | 16,200 |
2020/07/06 | 1,664 | 1,745 | 1,664 | 1,726 | +67 | +4% | 45,200 |
2020/07/03 | 1,638 | 1,707 | 1,638 | 1,659 | +21 | +1.3% | 39,400 |
2020/07/02 | 1,726 | 1,743 | 1,632 | 1,638 | -105 | -6% | 117,900 |
2020/07/01 | 1,740 | 1,786 | 1,728 | 1,743 | +3 | +0.2% | 30,400 |
2020/06/30 | 1,744 | 1,800 | 1,692 | 1,740 | +16 | +0.9% | 43,300 |
2020/06/29 | 1,756 | 1,757 | 1,702 | 1,724 | -51 | -2.9% | 42,700 |
2020/06/26 | 1,840 | 1,842 | 1,744 | 1,775 | -28 | -1.6% | 51,000 |
2020/06/25 | 1,762 | 1,809 | 1,716 | 1,803 | +1 | +0.1% | 61,400 |
2020/06/24 | 1,795 | 1,828 | 1,785 | 1,802 | ±0 | ±0% | 31,600 |
2020/06/23 | 1,827 | 1,865 | 1,768 | 1,802 | -23 | -1.3% | 47,600 |
2020/06/22 | 1,810 | 1,851 | 1,791 | 1,825 | +15 | +0.8% | 37,400 |
2020/06/19 | 1,801 | 1,835 | 1,771 | 1,810 | +22 | +1.2% | 53,300 |
2020/06/18 | 1,830 | 1,830 | 1,735 | 1,788 | -46 | -2.5% | 46,800 |
2020/06/17 | 1,835 | 1,856 | 1,797 | 1,834 | +14 | +0.8% | 27,000 |
2020/06/16 | 1,759 | 1,832 | 1,752 | 1,820 | +134 | +7.9% | 70,100 |
2020/06/15 | 1,800 | 1,835 | 1,686 | 1,686 | -140 | -7.7% | 55,500 |
2020/06/12 | 1,690 | 1,845 | 1,690 | 1,826 | -64 | -3.4% | 97,500 |
2020/06/11 | 1,989 | 1,990 | 1,863 | 1,890 | -88 | -4.4% | 160,500 |
2020/06/10 | 1,825 | 1,978 | 1,823 | 1,978 | +162 | +8.9% | 190,000 |
2020/06/09 | 1,795 | 1,820 | 1,721 | 1,816 | +6 | +0.3% | 89,500 |
2020/06/08 | 1,691 | 1,810 | 1,691 | 1,810 | +124 | +7.4% | 107,400 |
2020/06/05 | 1,681 | 1,686 | 1,630 | 1,686 | -12 | -0.7% | 47,600 |
2020/06/04 | 1,720 | 1,728 | 1,674 | 1,698 | +6 | +0.4% | 54,300 |
2020/06/03 | 1,734 | 1,754 | 1,669 | 1,692 | -41 | -2.4% | 58,100 |
2020/06/02 | 1,682 | 1,742 | 1,680 | 1,733 | +27 | +1.6% | 52,000 |
2020/06/01 | 1,740 | 1,752 | 1,687 | 1,706 | -48 | -2.7% | 101,300 |
2020/05/29 | 1,699 | 1,768 | 1,686 | 1,754 | +72 | +4.3% | 63,500 |
2020/05/28 | 1,757 | 1,776 | 1,665 | 1,682 | -74 | -4.2% | 102,000 |
2020/05/27 | 1,706 | 1,804 | 1,706 | 1,756 | +29 | +1.7% | 87,900 |
2020/05/26 | 1,830 | 1,856 | 1,707 | 1,727 | -98 | -5.4% | 134,400 |
2020/05/25 | 1,789 | 1,834 | 1,780 | 1,825 | +60 | +3.4% | 72,100 |
2020/05/22 | 1,790 | 1,796 | 1,720 | 1,765 | -14 | -0.8% | 67,100 |
2020/05/21 | 1,721 | 1,809 | 1,718 | 1,779 | +62 | +3.6% | 75,400 |
2020/05/20 | 1,623 | 1,725 | 1,618 | 1,717 | +82 | +5% | 69,200 |
2020/05/19 | 1,648 | 1,659 | 1,603 | 1,635 | -7 | -0.4% | 22,700 |
2020/05/18 | 1,530 | 1,642 | 1,517 | 1,642 | +114 | +7.5% | 65,600 |
2020/05/15 | 1,512 | 1,587 | 1,490 | 1,528 | -2 | -0.1% | 85,300 |
2020/05/14 | 1,611 | 1,630 | 1,523 | 1,530 | -81 | -5% | 44,200 |
2020/05/13 | 1,600 | 1,638 | 1,600 | 1,611 | -34 | -2.1% | 25,700 |
2020/05/12 | 1,618 | 1,713 | 1,606 | 1,645 | +28 | +1.7% | 82,000 |
1051~
1100
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