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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 3,870 | 3,870 | 3,560 | 3,565 | -355 | -9.1% | 249,500 |
| 2019/04/19 | 3,925 | 4,030 | 3,875 | 3,920 | +55 | +1.4% | 335,000 |
| 2019/04/18 | 3,825 | 3,930 | 3,785 | 3,865 | +60 | +1.6% | 270,600 |
| 2019/04/17 | 3,620 | 3,835 | 3,620 | 3,805 | +215 | +6% | 274,600 |
| 2019/04/16 | 3,600 | 3,640 | 3,535 | 3,590 | -25 | -0.7% | 76,800 |
| 2019/04/15 | 3,520 | 3,660 | 3,475 | 3,615 | +150 | +4.3% | 178,900 |
| 2019/04/12 | 3,500 | 3,560 | 3,460 | 3,465 | -90 | -2.5% | 159,000 |
| 2019/04/11 | 3,680 | 3,725 | 3,525 | 3,555 | -100 | -2.7% | 165,500 |
| 2019/04/10 | 3,475 | 3,705 | 3,430 | 3,655 | +135 | +3.8% | 230,300 |
| 2019/04/09 | 3,605 | 3,645 | 3,425 | 3,520 | -195 | -5.2% | 447,500 |
| 2019/04/08 | 3,600 | 3,750 | 3,565 | 3,715 | +215 | +6.1% | 292,900 |
| 2019/04/05 | 3,690 | 3,710 | 3,465 | 3,500 | -175 | -4.8% | 273,000 |
| 2019/04/04 | 3,835 | 3,900 | 3,670 | 3,675 | -130 | -3.4% | 197,000 |
| 2019/04/03 | 4,020 | 4,040 | 3,755 | 3,805 | -260 | -6.4% | 561,200 |
| 2019/04/02 | 4,135 | 4,190 | 3,970 | 4,065 | ±0 | ±0% | 301,100 |
| 2019/04/01 | 4,220 | 4,320 | 4,035 | 4,065 | -120 | -2.9% | 446,600 |
| 2019/03/29 | 4,020 | 4,215 | 3,945 | 4,185 | +185 | +4.6% | 395,500 |
| 2019/03/28 | 3,995 | 4,145 | 3,910 | 4,000 | -65 | -1.6% | 351,900 |
| 2019/03/27 | 3,685 | 4,085 | 3,670 | 4,065 | +390 | +10.6% | 531,700 |
| 2019/03/26 | 3,905 | 3,920 | 3,645 | 3,675 | -210 | -5.4% | 431,400 |
| 2019/03/25 | 3,805 | 4,120 | 3,780 | 3,885 | +15 | +0.4% | 927,000 |
| 2019/03/22 | 4,185 | 4,300 | 3,795 | 3,870 | -175 | -4.3% | 1,722,100 |
| 2019/03/20 | 3,320 | 4,045 | 3,310 | 4,045 | +700 | +20.9% | 1,109,700 |
| 2019/03/19 | 3,510 | 3,515 | 3,330 | 3,345 | -115 | -3.3% | 96,000 |
| 2019/03/18 | 3,565 | 3,565 | 3,455 | 3,460 | -80 | -2.3% | 44,100 |
| 2019/03/15 | 3,560 | 3,610 | 3,450 | 3,540 | -50 | -1.4% | 84,300 |
| 2019/03/14 | 3,630 | 3,720 | 3,550 | 3,590 | +15 | +0.4% | 79,700 |
| 2019/03/13 | 3,515 | 3,650 | 3,490 | 3,575 | +60 | +1.7% | 103,100 |
| 2019/03/12 | 3,495 | 3,575 | 3,470 | 3,515 | +90 | +2.6% | 76,600 |
| 2019/03/11 | 3,325 | 3,440 | 3,255 | 3,425 | +140 | +4.3% | 88,400 |
| 2019/03/08 | 3,430 | 3,565 | 3,240 | 3,285 | -195 | -5.6% | 160,200 |
| 2019/03/07 | 3,495 | 3,605 | 3,430 | 3,480 | -15 | -0.4% | 128,600 |
| 2019/03/06 | 3,375 | 3,495 | 3,360 | 3,495 | +140 | +4.2% | 84,600 |
| 2019/03/05 | 3,305 | 3,360 | 3,215 | 3,355 | +35 | +1.1% | 80,500 |
| 2019/03/04 | 3,415 | 3,425 | 3,300 | 3,320 | -30 | -0.9% | 88,200 |
| 2019/03/01 | 3,375 | 3,410 | 3,300 | 3,350 | +45 | +1.4% | 64,800 |
| 2019/02/28 | 3,490 | 3,490 | 3,305 | 3,305 | -140 | -4.1% | 66,900 |
| 2019/02/27 | 3,385 | 3,505 | 3,370 | 3,445 | +85 | +2.5% | 78,500 |
| 2019/02/26 | 3,435 | 3,465 | 3,325 | 3,360 | -75 | -2.2% | 125,600 |
| 2019/02/25 | 3,500 | 3,540 | 3,370 | 3,435 | -60 | -1.7% | 138,800 |
| 2019/02/22 | 3,630 | 3,670 | 3,480 | 3,495 | -170 | -4.6% | 110,800 |
| 2019/02/21 | 3,665 | 3,680 | 3,545 | 3,665 | -60 | -1.6% | 157,300 |
| 2019/02/20 | 3,700 | 3,815 | 3,690 | 3,725 | +10 | +0.3% | 95,100 |
| 2019/02/19 | 3,680 | 3,805 | 3,665 | 3,715 | +5 | +0.1% | 106,600 |
| 2019/02/18 | 3,795 | 3,950 | 3,660 | 3,710 | -85 | -2.2% | 222,900 |
| 2019/02/15 | 3,520 | 3,900 | 3,510 | 3,795 | +230 | +6.5% | 441,500 |
| 2019/02/14 | 3,575 | 3,580 | 3,425 | 3,565 | +45 | +1.3% | 158,000 |
| 2019/02/13 | 3,340 | 3,575 | 3,305 | 3,520 | +245 | +7.5% | 381,200 |
| 2019/02/12 | 3,430 | 3,555 | 3,235 | 3,275 | -225 | -6.4% | 460,500 |
| 2019/02/08 | 3,500 | 3,500 | 3,500 | 3,500 | +503 | +16.8% | 61,800 |
1351～
1400
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
