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 |
---|---|---|---|---|---|---|---|
2020/08/14 | 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 |
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 |
1051~
1100
件表示中 / 2444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 | 76,600円 | +6.1% | +2.9% | 2.61% | 12.83倍 | 1.07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 |
モンスターラボ | 11,800円 | -25.1% | - | 0.00% | - | -1.67倍 |
|
世界約20の国と地域で展開する大企業や自治体向けDX支援が主。SaaS型サービスも提供 |
CAP | 74,500円 | +7.4% | +42.9% | 2.28% | 14.99倍 | 1.32倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
ゲンダイAG | 34,600円 | +1.1% | +14.5% | 5.78% | 19.34倍 | 1.04倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
トーシンHD | 65,100円 | +2.0% | +3.8% | 3.07% | 9.35倍 | 1.13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