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 |
|---|---|---|---|---|---|---|---|
| 2015/03/27 | 2,400 | 2,400 | 2,285 | 2,300 | -5,060 | -68.8% | 30,200 |
| 2015/03/26 | 7,570 | 7,570 | 7,360 | 7,360 | -230 | -3% | 8,500 |
| 2015/03/25 | 7,690 | 7,720 | 7,560 | 7,590 | -60 | -0.8% | 5,800 |
| 2015/03/24 | 7,770 | 7,770 | 7,630 | 7,650 | +20 | +0.3% | 5,100 |
| 2015/03/23 | 7,790 | 7,800 | 7,630 | 7,630 | -150 | -1.9% | 4,600 |
| 2015/03/20 | 7,510 | 7,840 | 7,500 | 7,780 | +290 | +3.9% | 13,300 |
| 2015/03/19 | 7,550 | 7,670 | 7,490 | 7,490 | -100 | -1.3% | 6,000 |
| 2015/03/18 | 7,660 | 7,690 | 7,570 | 7,590 | +60 | +0.8% | 6,800 |
| 2015/03/17 | 7,600 | 7,640 | 7,460 | 7,530 | ±0 | ±0% | 5,800 |
| 2015/03/16 | 7,550 | 7,700 | 7,520 | 7,530 | -110 | -1.4% | 4,600 |
| 2015/03/13 | 7,740 | 7,760 | 7,520 | 7,640 | -80 | -1% | 5,900 |
| 2015/03/12 | 7,590 | 7,870 | 7,500 | 7,720 | +280 | +3.8% | 10,600 |
| 2015/03/11 | 7,410 | 7,590 | 7,310 | 7,440 | -100 | -1.3% | 6,000 |
| 2015/03/10 | 7,720 | 7,800 | 7,510 | 7,540 | -170 | -2.2% | 5,800 |
| 2015/03/09 | 7,800 | 7,830 | 7,700 | 7,710 | -220 | -2.8% | 8,200 |
| 2015/03/06 | 8,060 | 8,080 | 7,920 | 7,930 | -270 | -3.3% | 9,400 |
| 2015/03/05 | 7,770 | 8,200 | 7,770 | 8,200 | +500 | +6.5% | 21,700 |
| 2015/03/04 | 7,770 | 7,800 | 7,640 | 7,700 | -70 | -0.9% | 3,900 |
| 2015/03/03 | 7,920 | 7,960 | 7,590 | 7,770 | -150 | -1.9% | 11,500 |
| 2015/03/02 | 8,000 | 8,020 | 7,910 | 7,920 | -30 | -0.4% | 5,100 |
| 2015/02/27 | 8,000 | 8,120 | 7,900 | 7,950 | +70 | +0.9% | 11,800 |
| 2015/02/26 | 7,950 | 8,100 | 7,820 | 7,880 | -100 | -1.3% | 16,300 |
| 2015/02/25 | 8,110 | 8,200 | 7,910 | 7,980 | -110 | -1.4% | 11,500 |
| 2015/02/24 | 7,820 | 8,920 | 7,820 | 8,090 | +120 | +1.5% | 65,000 |
| 2015/02/23 | 8,090 | 8,200 | 7,920 | 7,970 | -110 | -1.4% | 11,000 |
| 2015/02/20 | 8,190 | 8,340 | 8,050 | 8,080 | -60 | -0.7% | 11,200 |
| 2015/02/19 | 7,960 | 8,350 | 7,910 | 8,140 | +260 | +3.3% | 18,300 |
| 2015/02/18 | 8,090 | 8,090 | 7,860 | 7,880 | -250 | -3.1% | 8,300 |
| 2015/02/17 | 8,210 | 8,210 | 7,830 | 8,130 | -120 | -1.5% | 12,600 |
| 2015/02/16 | 8,620 | 8,620 | 8,040 | 8,250 | -370 | -4.3% | 22,800 |
| 2015/02/13 | 9,300 | 9,360 | 8,450 | 8,620 | +380 | +4.6% | 114,000 |
| 2015/02/12 | 8,200 | 8,300 | 7,900 | 8,240 | +340 | +4.3% | 23,100 |
| 2015/02/10 | 7,490 | 7,900 | 7,400 | 7,900 | +480 | +6.5% | 19,000 |
| 2015/02/09 | 7,200 | 7,590 | 7,130 | 7,420 | +220 | +3.1% | 10,000 |
| 2015/02/06 | 7,250 | 7,390 | 7,130 | 7,200 | -30 | -0.4% | 7,100 |
| 2015/02/05 | 7,700 | 7,920 | 7,190 | 7,230 | -320 | -4.2% | 9,700 |
| 2015/02/04 | 7,400 | 7,650 | 7,190 | 7,550 | +300 | +4.1% | 25,700 |
| 2015/02/03 | 7,980 | 7,980 | 7,170 | 7,250 | -580 | -7.4% | 17,400 |
| 2015/02/02 | 8,040 | 8,190 | 7,830 | 7,830 | -290 | -3.6% | 9,000 |
| 2015/01/30 | 8,200 | 8,380 | 8,110 | 8,120 | +20 | +0.2% | 7,400 |
| 2015/01/29 | 8,040 | 8,450 | 7,990 | 8,100 | -60 | -0.7% | 12,400 |
| 2015/01/28 | 8,040 | 8,350 | 8,040 | 8,160 | -140 | -1.7% | 7,400 |
| 2015/01/27 | 8,210 | 8,420 | 8,000 | 8,300 | +230 | +2.9% | 14,400 |
| 2015/01/26 | 8,150 | 8,280 | 7,830 | 8,070 | -420 | -4.9% | 15,600 |
| 2015/01/23 | 7,980 | 8,490 | 7,830 | 8,490 | +570 | +7.2% | 18,600 |
| 2015/01/22 | 8,380 | 8,450 | 7,810 | 7,920 | -350 | -4.2% | 24,200 |
| 2015/01/21 | 8,420 | 8,490 | 8,230 | 8,270 | -150 | -1.8% | 10,700 |
| 2015/01/20 | 8,700 | 8,810 | 8,390 | 8,420 | -580 | -6.4% | 28,000 |
| 2015/01/19 | 8,720 | 9,370 | 8,720 | 9,000 | +610 | +7.3% | 71,800 |
| 2015/01/16 | 8,330 | 8,400 | 8,100 | 8,390 | -20 | -0.2% | 20,100 |
2451～
2500
件表示中 / 2531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 | 83,100円 | +6.1% | +2.9% | 2.41% | 13.92倍 | 1.17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 |
| アエリア | 20,300円 | +17.5% | - | 0.00% | 14.12倍 | 0.51倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| シスロケ | 137,200円 | +0.1% | 0.0% | 2.77% | 12.35倍 | 1.35倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ＡＩストーム | 19,200円 | +12.5% | +46.6% | 0.00% | 38.63倍 | 3.95倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
| ソフィアＨＤ | 103,500円 | -7.0% | -83.2% | 0.00% | 17.24倍 | 1.46倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
市場注目の銘柄
チャート関連のコラム
