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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,500 | 1,770 | 1,496 | 1,690 | +200 | +13.4% | 160,200 |
| 2015/11/20 | 1,520 | 1,520 | 1,479 | 1,490 | -35 | -2.3% | 32,600 |
| 2015/11/19 | 1,565 | 1,613 | 1,510 | 1,525 | -24 | -1.5% | 46,400 |
| 2015/11/18 | 1,568 | 1,627 | 1,534 | 1,549 | -49 | -3.1% | 37,800 |
| 2015/11/17 | 1,700 | 1,715 | 1,511 | 1,598 | -170 | -9.6% | 116,800 |
| 2015/11/16 | 1,924 | 1,984 | 1,740 | 1,768 | +84 | +5% | 305,400 |
| 2015/11/13 | 1,684 | 1,684 | 1,684 | 1,684 | +300 | +21.7% | 9,000 |
| 2015/11/12 | 1,350 | 1,384 | 1,335 | 1,384 | +52 | +3.9% | 12,700 |
| 2015/11/11 | 1,301 | 1,361 | 1,301 | 1,332 | +34 | +2.6% | 7,500 |
| 2015/11/10 | 1,290 | 1,300 | 1,278 | 1,298 | +8 | +0.6% | 5,700 |
| 2015/11/09 | 1,310 | 1,320 | 1,290 | 1,290 | -38 | -2.9% | 8,800 |
| 2015/11/06 | 1,310 | 1,328 | 1,290 | 1,328 | -10 | -0.7% | 7,200 |
| 2015/11/05 | 1,316 | 1,338 | 1,288 | 1,338 | +16 | +1.2% | 9,400 |
| 2015/11/04 | 1,339 | 1,364 | 1,322 | 1,322 | -19 | -1.4% | 4,100 |
| 2015/11/02 | 1,385 | 1,385 | 1,326 | 1,341 | -24 | -1.8% | 4,500 |
| 2015/10/30 | 1,400 | 1,411 | 1,365 | 1,365 | -46 | -3.3% | 7,800 |
| 2015/10/29 | 1,393 | 1,427 | 1,366 | 1,411 | -9 | -0.6% | 10,200 |
| 2015/10/28 | 1,342 | 1,444 | 1,323 | 1,420 | +100 | +7.6% | 27,900 |
| 2015/10/27 | 1,320 | 1,341 | 1,318 | 1,320 | +2 | +0.2% | 11,300 |
| 2015/10/26 | 1,297 | 1,350 | 1,293 | 1,318 | -9 | -0.7% | 7,900 |
| 2015/10/23 | 1,304 | 1,328 | 1,304 | 1,327 | -2 | -0.2% | 4,600 |
| 2015/10/22 | 1,262 | 1,338 | 1,262 | 1,329 | +68 | +5.4% | 7,700 |
| 2015/10/21 | 1,287 | 1,308 | 1,261 | 1,261 | -46 | -3.5% | 10,500 |
| 2015/10/20 | 1,319 | 1,338 | 1,298 | 1,307 | -12 | -0.9% | 5,500 |
| 2015/10/19 | 1,376 | 1,382 | 1,301 | 1,319 | -57 | -4.1% | 11,400 |
| 2015/10/16 | 1,391 | 1,410 | 1,371 | 1,376 | -24 | -1.7% | 5,900 |
| 2015/10/15 | 1,351 | 1,400 | 1,341 | 1,400 | +19 | +1.4% | 3,500 |
| 2015/10/14 | 1,428 | 1,428 | 1,371 | 1,381 | -39 | -2.7% | 6,000 |
| 2015/10/13 | 1,320 | 1,450 | 1,320 | 1,420 | +105 | +8% | 17,700 |
| 2015/10/09 | 1,338 | 1,339 | 1,303 | 1,315 | +15 | +1.2% | 5,700 |
| 2015/10/08 | 1,285 | 1,349 | 1,274 | 1,300 | +28 | +2.2% | 11,400 |
| 2015/10/07 | 1,274 | 1,275 | 1,239 | 1,272 | +17 | +1.4% | 4,000 |
| 2015/10/06 | 1,260 | 1,268 | 1,238 | 1,255 | -4 | -0.3% | 5,200 |
| 2015/10/05 | 1,253 | 1,272 | 1,238 | 1,259 | +6 | +0.5% | 5,800 |
| 2015/10/02 | 1,224 | 1,259 | 1,185 | 1,253 | +15 | +1.2% | 9,400 |
| 2015/10/01 | 1,234 | 1,251 | 1,216 | 1,238 | -7 | -0.6% | 6,300 |
| 2015/09/30 | 1,249 | 1,265 | 1,235 | 1,245 | +24 | +2% | 5,700 |
| 2015/09/29 | 1,300 | 1,300 | 1,216 | 1,221 | -74 | -5.7% | 7,900 |
| 2015/09/28 | 1,300 | 1,317 | 1,291 | 1,295 | +25 | +2% | 5,100 |
| 2015/09/25 | 1,249 | 1,270 | 1,242 | 1,270 | +5 | +0.4% | 7,200 |
| 2015/09/24 | 1,316 | 1,316 | 1,246 | 1,265 | -70 | -5.2% | 17,200 |
| 2015/09/18 | 1,370 | 1,371 | 1,321 | 1,335 | -39 | -2.8% | 5,700 |
| 2015/09/17 | 1,420 | 1,421 | 1,351 | 1,374 | +14 | +1% | 11,800 |
| 2015/09/16 | 1,376 | 1,410 | 1,359 | 1,360 | -11 | -0.8% | 5,000 |
| 2015/09/15 | 1,378 | 1,400 | 1,369 | 1,371 | +5 | +0.4% | 3,900 |
| 2015/09/14 | 1,401 | 1,423 | 1,358 | 1,366 | -57 | -4% | 6,200 |
| 2015/09/11 | 1,321 | 1,450 | 1,311 | 1,423 | +102 | +7.7% | 13,800 |
| 2015/09/10 | 1,280 | 1,339 | 1,266 | 1,321 | -7 | -0.5% | 2,600 |
| 2015/09/09 | 1,302 | 1,328 | 1,283 | 1,328 | +63 | +5% | 12,000 |
| 2015/09/08 | 1,340 | 1,340 | 1,261 | 1,265 | -45 | -3.4% | 10,500 |
2201～
2250
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
