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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 2,230 | 2,250 | 2,135 | 2,190 | +210 | +10.6% | 286,300 |
2018/04/12 | 1,975 | 2,002 | 1,963 | 1,980 | -2 | -0.1% | 7,500 |
2018/04/11 | 2,022 | 2,096 | 1,968 | 1,982 | -47 | -2.3% | 52,400 |
2018/04/10 | 2,012 | 2,041 | 1,975 | 2,029 | +43 | +2.2% | 18,300 |
2018/04/09 | 2,000 | 2,000 | 1,946 | 1,986 | -14 | -0.7% | 17,100 |
2018/04/06 | 2,004 | 2,020 | 1,977 | 2,000 | +1 | +0.1% | 13,800 |
2018/04/05 | 2,018 | 2,034 | 1,995 | 1,999 | -12 | -0.6% | 22,700 |
2018/04/04 | 2,087 | 2,087 | 2,007 | 2,011 | -35 | -1.7% | 11,300 |
2018/04/03 | 2,030 | 2,059 | 2,011 | 2,046 | -18 | -0.9% | 11,800 |
2018/04/02 | 2,131 | 2,165 | 2,060 | 2,064 | -66 | -3.1% | 19,800 |
2018/03/30 | 2,058 | 2,140 | 2,048 | 2,130 | +90 | +4.4% | 21,900 |
2018/03/29 | 2,059 | 2,070 | 2,020 | 2,040 | +20 | +1% | 12,000 |
2018/03/28 | 1,968 | 2,057 | 1,965 | 2,020 | +12 | +0.6% | 16,600 |
2018/03/27 | 1,992 | 2,024 | 1,986 | 2,008 | +32 | +1.6% | 24,900 |
2018/03/26 | 1,985 | 1,989 | 1,916 | 1,976 | -10 | -0.5% | 32,800 |
2018/03/23 | 2,011 | 2,022 | 1,975 | 1,986 | -97 | -4.7% | 47,000 |
2018/03/22 | 2,072 | 2,116 | 2,054 | 2,083 | +13 | +0.6% | 23,400 |
2018/03/20 | 2,040 | 2,100 | 2,011 | 2,070 | -32 | -1.5% | 32,900 |
2018/03/19 | 2,135 | 2,159 | 2,018 | 2,102 | -63 | -2.9% | 73,000 |
2018/03/16 | 2,200 | 2,345 | 2,152 | 2,165 | +81 | +3.9% | 312,200 |
2018/03/15 | 2,110 | 2,146 | 2,072 | 2,084 | -26 | -1.2% | 18,800 |
2018/03/14 | 2,141 | 2,141 | 2,090 | 2,110 | -36 | -1.7% | 26,300 |
2018/03/13 | 2,004 | 2,168 | 1,999 | 2,146 | +126 | +6.2% | 67,000 |
2018/03/12 | 2,058 | 2,058 | 1,999 | 2,020 | +2 | +0.1% | 16,200 |
2018/03/09 | 2,050 | 2,051 | 2,001 | 2,018 | -2 | -0.1% | 22,100 |
2018/03/08 | 1,964 | 2,040 | 1,964 | 2,020 | +66 | +3.4% | 25,800 |
2018/03/07 | 1,995 | 2,000 | 1,936 | 1,954 | -15 | -0.8% | 17,600 |
2018/03/06 | 1,987 | 2,035 | 1,941 | 1,969 | +48 | +2.5% | 29,400 |
2018/03/05 | 2,065 | 2,065 | 1,900 | 1,921 | -146 | -7.1% | 54,400 |
2018/03/02 | 2,039 | 2,095 | 2,006 | 2,067 | -43 | -2% | 37,800 |
2018/03/01 | 2,142 | 2,161 | 2,083 | 2,110 | -64 | -2.9% | 63,300 |
2018/02/28 | 2,018 | 2,190 | 2,013 | 2,174 | +145 | +7.1% | 167,200 |
2018/02/27 | 1,991 | 2,070 | 1,984 | 2,029 | +69 | +3.5% | 56,800 |
2018/02/26 | 2,026 | 2,026 | 1,960 | 1,960 | -30 | -1.5% | 21,400 |
2018/02/23 | 1,916 | 1,994 | 1,911 | 1,990 | +81 | +4.2% | 17,800 |
2018/02/22 | 1,948 | 1,953 | 1,902 | 1,909 | -30 | -1.5% | 15,600 |
2018/02/21 | 1,950 | 1,950 | 1,917 | 1,939 | +2 | +0.1% | 8,700 |
2018/02/20 | 1,889 | 1,957 | 1,861 | 1,937 | +46 | +2.4% | 16,000 |
2018/02/19 | 1,852 | 1,935 | 1,852 | 1,891 | +60 | +3.3% | 31,200 |
2018/02/16 | 1,863 | 1,863 | 1,812 | 1,831 | +8 | +0.4% | 20,500 |
2018/02/15 | 1,815 | 1,840 | 1,779 | 1,823 | +46 | +2.6% | 11,000 |
2018/02/14 | 1,835 | 1,870 | 1,759 | 1,777 | -79 | -4.3% | 53,400 |
2018/02/13 | 1,900 | 1,902 | 1,851 | 1,856 | +11 | +0.6% | 27,400 |
2018/02/09 | 1,802 | 1,900 | 1,802 | 1,845 | -102 | -5.2% | 57,900 |
2018/02/08 | 1,875 | 1,960 | 1,871 | 1,947 | +98 | +5.3% | 33,600 |
2018/02/07 | 1,907 | 1,950 | 1,830 | 1,849 | +22 | +1.2% | 47,800 |
2018/02/06 | 1,850 | 1,905 | 1,771 | 1,827 | -134 | -6.8% | 84,300 |
2018/02/05 | 1,948 | 1,984 | 1,915 | 1,961 | -1 | -0.1% | 47,600 |
2018/02/02 | 1,990 | 1,990 | 1,953 | 1,962 | -28 | -1.4% | 15,200 |
2018/02/01 | 1,954 | 1,993 | 1,950 | 1,990 | +19 | +1% | 18,600 |
1601~
1650
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