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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,610 | 1,617 | 1,591 | 1,617 | +26 | +1.6% | 25,000 |
2020/05/08 | 1,609 | 1,620 | 1,551 | 1,591 | +4 | +0.3% | 50,500 |
2020/05/07 | 1,504 | 1,595 | 1,504 | 1,587 | +65 | +4.3% | 30,900 |
2020/05/01 | 1,518 | 1,538 | 1,498 | 1,522 | -18 | -1.2% | 29,800 |
2020/04/30 | 1,541 | 1,574 | 1,529 | 1,540 | +5 | +0.3% | 32,300 |
2020/04/28 | 1,566 | 1,593 | 1,515 | 1,535 | -50 | -3.2% | 45,400 |
2020/04/27 | 1,585 | 1,617 | 1,566 | 1,585 | +35 | +2.3% | 39,600 |
2020/04/24 | 1,500 | 1,583 | 1,472 | 1,550 | +54 | +3.6% | 56,700 |
2020/04/23 | 1,443 | 1,538 | 1,443 | 1,496 | +65 | +4.5% | 69,000 |
2020/04/22 | 1,425 | 1,467 | 1,386 | 1,431 | -42 | -2.9% | 59,500 |
2020/04/21 | 1,593 | 1,597 | 1,466 | 1,473 | -152 | -9.4% | 84,800 |
2020/04/20 | 1,600 | 1,646 | 1,595 | 1,625 | +29 | +1.8% | 71,300 |
2020/04/17 | 1,499 | 1,617 | 1,494 | 1,596 | +98 | +6.5% | 96,000 |
2020/04/16 | 1,480 | 1,512 | 1,478 | 1,498 | -22 | -1.4% | 24,300 |
2020/04/15 | 1,451 | 1,525 | 1,441 | 1,520 | +39 | +2.6% | 95,300 |
2020/04/14 | 1,359 | 1,488 | 1,351 | 1,481 | +132 | +9.8% | 95,600 |
2020/04/13 | 1,300 | 1,349 | 1,279 | 1,349 | +49 | +3.8% | 47,300 |
2020/04/10 | 1,323 | 1,349 | 1,286 | 1,300 | -24 | -1.8% | 46,400 |
2020/04/09 | 1,253 | 1,346 | 1,240 | 1,324 | +71 | +5.7% | 62,200 |
2020/04/08 | 1,199 | 1,284 | 1,165 | 1,253 | +35 | +2.9% | 51,400 |
2020/04/07 | 1,185 | 1,248 | 1,180 | 1,218 | +63 | +5.5% | 73,100 |
2020/04/06 | 1,075 | 1,166 | 1,060 | 1,155 | +80 | +7.4% | 43,600 |
2020/04/03 | 1,164 | 1,169 | 1,058 | 1,075 | -60 | -5.3% | 44,800 |
2020/04/02 | 1,177 | 1,226 | 1,118 | 1,135 | +18 | +1.6% | 82,900 |
2020/04/01 | 1,154 | 1,210 | 1,117 | 1,117 | -34 | -3% | 36,400 |
2020/03/31 | 1,148 | 1,185 | 1,131 | 1,151 | +5 | +0.4% | 48,400 |
2020/03/30 | 1,096 | 1,166 | 1,076 | 1,146 | +31 | +2.8% | 42,100 |
2020/03/27 | 1,165 | 1,166 | 1,097 | 1,115 | +8 | +0.7% | 51,300 |
2020/03/26 | 1,100 | 1,188 | 1,061 | 1,107 | -11 | -1% | 103,100 |
2020/03/25 | 1,077 | 1,147 | 1,077 | 1,118 | +98 | +9.6% | 74,000 |
2020/03/24 | 950 | 1,026 | 950 | 1,020 | +100 | +10.9% | 53,100 |
2020/03/23 | 913 | 962 | 888 | 920 | +16 | +1.8% | 63,000 |
2020/03/19 | 977 | 980 | 886 | 904 | -43 | -4.5% | 86,700 |
2020/03/18 | 979 | 1,001 | 941 | 947 | +13 | +1.4% | 73,600 |
2020/03/17 | 941 | 987 | 903 | 934 | -22 | -2.3% | 177,900 |
2020/03/16 | 1,040 | 1,067 | 923 | 956 | -63 | -6.2% | 227,200 |
2020/03/13 | 991 | 1,052 | 964 | 1,019 | -113 | -10% | 130,100 |
2020/03/12 | 1,150 | 1,216 | 1,100 | 1,132 | -62 | -5.2% | 77,300 |
2020/03/11 | 1,278 | 1,310 | 1,190 | 1,194 | -84 | -6.6% | 35,400 |
2020/03/10 | 1,185 | 1,319 | 1,105 | 1,278 | +3 | +0.2% | 99,300 |
2020/03/09 | 1,375 | 1,393 | 1,266 | 1,275 | -190 | -13% | 96,200 |
2020/03/06 | 1,499 | 1,513 | 1,449 | 1,465 | -53 | -3.5% | 38,600 |
2020/03/05 | 1,573 | 1,575 | 1,503 | 1,518 | -26 | -1.7% | 31,900 |
2020/03/04 | 1,452 | 1,557 | 1,432 | 1,544 | +63 | +4.3% | 38,600 |
2020/03/03 | 1,591 | 1,600 | 1,466 | 1,481 | -47 | -3.1% | 56,300 |
2020/03/02 | 1,402 | 1,610 | 1,402 | 1,528 | +111 | +7.8% | 74,100 |
2020/02/28 | 1,483 | 1,548 | 1,400 | 1,417 | -173 | -10.9% | 102,700 |
2020/02/27 | 1,701 | 1,703 | 1,570 | 1,590 | -46 | -2.8% | 59,700 |
2020/02/26 | 1,699 | 1,703 | 1,607 | 1,636 | -65 | -3.8% | 82,500 |
2020/02/25 | 1,634 | 1,720 | 1,634 | 1,701 | -93 | -5.2% | 45,800 |
1101~
1150
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