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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/07 | 1,269 | 1,350 | 1,269 | 1,310 | -20 | -1.5% | 6,400 |
| 2015/09/04 | 1,388 | 1,389 | 1,251 | 1,330 | -85 | -6% | 25,300 |
| 2015/09/03 | 1,370 | 1,430 | 1,370 | 1,415 | +82 | +6.2% | 11,100 |
| 2015/09/02 | 1,293 | 1,399 | 1,293 | 1,333 | -30 | -2.2% | 15,900 |
| 2015/09/01 | 1,426 | 1,488 | 1,363 | 1,363 | -52 | -3.7% | 18,300 |
| 2015/08/31 | 1,401 | 1,448 | 1,401 | 1,415 | -25 | -1.7% | 14,400 |
| 2015/08/28 | 1,376 | 1,462 | 1,375 | 1,440 | +40 | +2.9% | 30,100 |
| 2015/08/27 | 1,400 | 1,477 | 1,400 | 1,400 | +21 | +1.5% | 22,800 |
| 2015/08/26 | 1,285 | 1,387 | 1,280 | 1,379 | +64 | +4.9% | 29,200 |
| 2015/08/25 | 1,285 | 1,430 | 1,212 | 1,315 | +60 | +4.8% | 52,800 |
| 2015/08/24 | 1,460 | 1,471 | 1,220 | 1,255 | -305 | -19.6% | 70,700 |
| 2015/08/21 | 1,690 | 1,690 | 1,506 | 1,560 | -140 | -8.2% | 44,700 |
| 2015/08/20 | 1,790 | 1,800 | 1,695 | 1,700 | -101 | -5.6% | 35,100 |
| 2015/08/19 | 1,841 | 1,845 | 1,801 | 1,801 | -52 | -2.8% | 12,100 |
| 2015/08/18 | 1,894 | 1,894 | 1,853 | 1,853 | -55 | -2.9% | 4,700 |
| 2015/08/17 | 1,831 | 1,908 | 1,829 | 1,908 | +59 | +3.2% | 13,400 |
| 2015/08/14 | 1,793 | 1,891 | 1,793 | 1,849 | +52 | +2.9% | 11,000 |
| 2015/08/13 | 1,797 | 1,815 | 1,797 | 1,797 | -23 | -1.3% | 13,200 |
2401～
2450
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
