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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 1,763 | 1,794 | 1,746 | 1,794 | +32 | +1.8% | 15,000 |
2020/02/20 | 1,814 | 1,820 | 1,751 | 1,762 | -22 | -1.2% | 21,300 |
2020/02/19 | 1,731 | 1,789 | 1,731 | 1,784 | +69 | +4% | 23,200 |
2020/02/18 | 1,762 | 1,768 | 1,705 | 1,715 | -37 | -2.1% | 34,300 |
2020/02/17 | 1,791 | 1,792 | 1,735 | 1,752 | -66 | -3.6% | 40,300 |
2020/02/14 | 1,821 | 1,835 | 1,783 | 1,818 | -60 | -3.2% | 54,800 |
2020/02/13 | 1,903 | 1,909 | 1,876 | 1,878 | -8 | -0.4% | 27,900 |
2020/02/12 | 1,860 | 1,898 | 1,856 | 1,886 | +31 | +1.7% | 22,000 |
2020/02/10 | 1,895 | 1,895 | 1,843 | 1,855 | -13 | -0.7% | 25,000 |
2020/02/07 | 1,901 | 1,902 | 1,852 | 1,868 | -30 | -1.6% | 31,500 |
2020/02/06 | 1,929 | 1,929 | 1,898 | 1,898 | -11 | -0.6% | 18,600 |
2020/02/05 | 1,901 | 1,930 | 1,893 | 1,909 | +13 | +0.7% | 23,000 |
2020/02/04 | 1,876 | 1,907 | 1,867 | 1,896 | +45 | +2.4% | 21,800 |
2020/02/03 | 1,800 | 1,860 | 1,800 | 1,851 | -17 | -0.9% | 29,900 |
2020/01/31 | 1,846 | 1,877 | 1,840 | 1,868 | +22 | +1.2% | 31,500 |
2020/01/30 | 1,917 | 1,917 | 1,836 | 1,846 | -71 | -3.7% | 77,300 |
2020/01/29 | 1,962 | 1,969 | 1,905 | 1,917 | -25 | -1.3% | 25,000 |
2020/01/28 | 1,896 | 1,942 | 1,871 | 1,942 | +32 | +1.7% | 41,400 |
2020/01/27 | 1,941 | 1,941 | 1,895 | 1,910 | -31 | -1.6% | 63,500 |
2020/01/24 | 1,968 | 1,977 | 1,918 | 1,941 | -26 | -1.3% | 49,000 |
2020/01/23 | 2,015 | 2,015 | 1,967 | 1,967 | -54 | -2.7% | 57,900 |
2020/01/22 | 2,049 | 2,049 | 2,016 | 2,021 | -12 | -0.6% | 19,600 |
2020/01/21 | 2,016 | 2,053 | 2,016 | 2,033 | +21 | +1% | 29,800 |
2020/01/20 | 2,049 | 2,049 | 2,001 | 2,012 | -11 | -0.5% | 36,300 |
2020/01/17 | 2,075 | 2,075 | 2,015 | 2,023 | -32 | -1.6% | 32,300 |
2020/01/16 | 2,099 | 2,104 | 2,053 | 2,055 | -31 | -1.5% | 53,900 |
2020/01/15 | 2,037 | 2,095 | 1,990 | 2,086 | +51 | +2.5% | 113,600 |
2020/01/14 | 2,038 | 2,064 | 2,024 | 2,035 | +16 | +0.8% | 78,600 |
2020/01/10 | 1,999 | 2,032 | 1,976 | 2,019 | +34 | +1.7% | 76,000 |
2020/01/09 | 1,959 | 1,987 | 1,928 | 1,985 | +78 | +4.1% | 46,800 |
2020/01/08 | 1,948 | 1,948 | 1,872 | 1,907 | -55 | -2.8% | 54,600 |
2020/01/07 | 1,904 | 1,976 | 1,904 | 1,962 | +76 | +4% | 46,500 |
2020/01/06 | 1,900 | 1,907 | 1,869 | 1,886 | -46 | -2.4% | 47,100 |
2019/12/30 | 1,964 | 1,964 | 1,913 | 1,932 | -32 | -1.6% | 35,700 |
2019/12/27 | 1,994 | 1,995 | 1,958 | 1,964 | -1 | -0.1% | 42,200 |
2019/12/26 | 1,955 | 1,988 | 1,944 | 1,965 | +12 | +0.6% | 58,000 |
1151~
1200
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