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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 2,675 | 2,699 | 2,408 | 2,451 | -224 | -8.4% | 365,200 |
| 2017/03/31 | 3,125 | 3,160 | 2,635 | 2,675 | -385 | -12.6% | 405,000 |
| 2017/03/30 | 3,155 | 3,160 | 3,050 | 3,060 | -40 | -1.3% | 25,100 |
| 2017/03/29 | 3,020 | 3,110 | 3,020 | 3,100 | +60 | +2% | 42,800 |
| 2017/03/28 | 3,050 | 3,090 | 3,035 | 3,040 | +5 | +0.2% | 26,300 |
| 2017/03/27 | 3,095 | 3,145 | 3,035 | 3,035 | -70 | -2.3% | 34,700 |
| 2017/03/24 | 3,100 | 3,145 | 3,090 | 3,105 | -10 | -0.3% | 32,000 |
| 2017/03/23 | 3,155 | 3,175 | 3,095 | 3,115 | +10 | +0.3% | 31,900 |
| 2017/03/22 | 3,110 | 3,200 | 3,105 | 3,105 | -120 | -3.7% | 33,100 |
| 2017/03/21 | 3,095 | 3,275 | 3,070 | 3,225 | +130 | +4.2% | 60,100 |
| 2017/03/17 | 3,100 | 3,150 | 3,080 | 3,095 | -25 | -0.8% | 31,200 |
| 2017/03/16 | 3,110 | 3,145 | 3,060 | 3,120 | -5 | -0.2% | 45,000 |
| 2017/03/15 | 3,200 | 3,220 | 3,120 | 3,125 | -75 | -2.3% | 40,300 |
| 2017/03/14 | 3,150 | 3,230 | 3,130 | 3,200 | +5 | +0.2% | 53,000 |
| 2017/03/13 | 3,340 | 3,365 | 3,175 | 3,195 | -180 | -5.3% | 116,000 |
| 2017/03/10 | 3,410 | 3,410 | 3,350 | 3,375 | +15 | +0.4% | 35,500 |
| 2017/03/09 | 3,450 | 3,470 | 3,335 | 3,360 | -75 | -2.2% | 56,700 |
| 2017/03/08 | 3,435 | 3,465 | 3,400 | 3,435 | +40 | +1.2% | 68,100 |
| 2017/03/07 | 3,335 | 3,455 | 3,325 | 3,395 | +75 | +2.3% | 85,500 |
| 2017/03/06 | 3,345 | 3,400 | 3,320 | 3,320 | -55 | -1.6% | 57,900 |
| 2017/03/03 | 3,380 | 3,460 | 3,355 | 3,375 | -25 | -0.7% | 57,500 |
| 2017/03/02 | 3,345 | 3,475 | 3,330 | 3,400 | +155 | +4.8% | 197,800 |
| 2017/03/01 | 3,245 | 3,315 | 3,205 | 3,245 | -25 | -0.8% | 66,600 |
| 2017/02/28 | 3,320 | 3,340 | 3,250 | 3,270 | -20 | -0.6% | 56,900 |
| 2017/02/27 | 3,370 | 3,385 | 3,285 | 3,290 | -80 | -2.4% | 51,300 |
| 2017/02/24 | 3,340 | 3,380 | 3,305 | 3,370 | +55 | +1.7% | 32,600 |
| 2017/02/23 | 3,360 | 3,380 | 3,305 | 3,315 | -50 | -1.5% | 54,500 |
| 2017/02/22 | 3,445 | 3,480 | 3,340 | 3,365 | -20 | -0.6% | 97,200 |
| 2017/02/21 | 3,310 | 3,400 | 3,280 | 3,385 | +130 | +4% | 100,700 |
| 2017/02/20 | 3,265 | 3,295 | 3,235 | 3,255 | +35 | +1.1% | 26,300 |
| 2017/02/17 | 3,225 | 3,280 | 3,185 | 3,220 | -30 | -0.9% | 23,100 |
| 2017/02/16 | 3,250 | 3,350 | 3,230 | 3,250 | ±0 | ±0% | 48,300 |
| 2017/02/15 | 3,255 | 3,285 | 3,155 | 3,250 | +5 | +0.2% | 65,400 |
| 2017/02/14 | 3,300 | 3,320 | 3,230 | 3,245 | -75 | -2.3% | 82,100 |
| 2017/02/13 | 3,410 | 3,430 | 3,315 | 3,320 | -95 | -2.8% | 85,200 |
| 2017/02/10 | 3,485 | 3,490 | 3,320 | 3,415 | -245 | -6.7% | 223,300 |
| 2017/02/09 | 3,600 | 3,690 | 3,590 | 3,660 | +55 | +1.5% | 85,000 |
| 2017/02/08 | 3,580 | 3,645 | 3,530 | 3,605 | +25 | +0.7% | 37,500 |
| 2017/02/07 | 3,600 | 3,600 | 3,545 | 3,580 | -20 | -0.6% | 34,900 |
| 2017/02/06 | 3,630 | 3,690 | 3,575 | 3,600 | +65 | +1.8% | 88,000 |
| 2017/02/03 | 3,480 | 3,610 | 3,475 | 3,535 | +55 | +1.6% | 86,900 |
| 2017/02/02 | 3,570 | 3,620 | 3,450 | 3,480 | -90 | -2.5% | 54,300 |
| 2017/02/01 | 3,605 | 3,670 | 3,555 | 3,570 | -60 | -1.7% | 64,500 |
| 2017/01/31 | 3,570 | 3,695 | 3,535 | 3,630 | +10 | +0.3% | 60,100 |
| 2017/01/30 | 3,625 | 3,690 | 3,605 | 3,620 | -40 | -1.1% | 52,600 |
| 2017/01/27 | 3,610 | 3,715 | 3,605 | 3,660 | +85 | +2.4% | 92,100 |
| 2017/01/26 | 3,740 | 3,750 | 3,575 | 3,575 | -125 | -3.4% | 128,100 |
| 2017/01/25 | 3,605 | 3,720 | 3,590 | 3,700 | +130 | +3.6% | 222,900 |
| 2017/01/24 | 3,370 | 3,570 | 3,370 | 3,570 | +190 | +5.6% | 97,000 |
| 2017/01/23 | 3,400 | 3,440 | 3,330 | 3,380 | -35 | -1% | 29,700 |
2051～
2100
件表示中 / 2624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 | 157,200円 | +11.5% | +45.2% | 1.59% | 19.99倍 | 2.11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 |
| モバファク | 99,600円 | +4.6% | -3.6% | 4.02% | 10.08倍 | 2.26倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ＡＶＩＬＥＮ | 145,000円 | +30.1% | +24.5% | 0.00% | 58.26倍 | 13.54倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| インフォメティス | 179,200円 | +34.9% | +127.3% | 0.00% | 76.16倍 | 8.20倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| ＫＬａｂ | 14,400円 | -27.8% | - | 0.00% | - | 1.26倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
市場注目の銘柄
チャート関連のコラム
