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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
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 |
1101~
1150
件表示中 / 2442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 | 77,000円 | +6.1% | +2.9% | 2.60% | 12.90倍 | 1.08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 |
ホットリンク | 27,200円 | -5.0% | -50.9% | 0.00% | 92.83倍 | 0.63倍 |
|
データ解析でのSNSマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
グロバルウェ | 11,900円 | +22.6% | - | 0.00% | 75.80倍 | 6.20倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
エキサイトHD | 88,400円 | +16.7% | -48.5% | 3.39% | 30.66倍 | 1.25倍 |
|
「エキサイト電話占い」などカウンセリング、ネットメディア運営。通信も。23年4月再上場 |
トーシンHD | 65,400円 | +2.0% | +3.8% | 3.06% | 9.40倍 | 1.14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