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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,494 | 1,512 | 1,462 | 1,512 | +14 | +0.9% | 19,700 |
| 2025/09/12 | 1,558 | 1,559 | 1,496 | 1,498 | -54 | -3.5% | 32,900 |
| 2025/09/11 | 1,529 | 1,558 | 1,529 | 1,552 | +21 | +1.4% | 33,000 |
| 2025/09/10 | 1,473 | 1,548 | 1,472 | 1,531 | +88 | +6.1% | 56,200 |
| 2025/09/09 | 1,464 | 1,471 | 1,432 | 1,443 | -7 | -0.5% | 15,900 |
| 2025/09/08 | 1,447 | 1,452 | 1,440 | 1,450 | +14 | +1% | 13,000 |
| 2025/09/05 | 1,406 | 1,436 | 1,405 | 1,436 | +36 | +2.6% | 13,700 |
| 2025/09/04 | 1,408 | 1,426 | 1,396 | 1,400 | +3 | +0.2% | 14,800 |
| 2025/09/03 | 1,450 | 1,455 | 1,396 | 1,397 | -71 | -4.8% | 42,000 |
| 2025/09/02 | 1,479 | 1,494 | 1,458 | 1,468 | -11 | -0.7% | 26,300 |
| 2025/09/01 | 1,499 | 1,504 | 1,462 | 1,479 | -25 | -1.7% | 32,100 |
| 2025/08/29 | 1,491 | 1,511 | 1,491 | 1,504 | +5 | +0.3% | 14,800 |
| 2025/08/28 | 1,494 | 1,510 | 1,479 | 1,499 | -1 | -0.1% | 19,000 |
| 2025/08/27 | 1,520 | 1,520 | 1,492 | 1,500 | -20 | -1.3% | 29,700 |
| 2025/08/26 | 1,580 | 1,580 | 1,512 | 1,520 | -60 | -3.8% | 36,500 |
| 2025/08/25 | 1,572 | 1,593 | 1,563 | 1,580 | +8 | +0.5% | 21,700 |
| 2025/08/22 | 1,557 | 1,587 | 1,543 | 1,572 | +15 | +1% | 21,600 |
| 2025/08/21 | 1,552 | 1,560 | 1,531 | 1,557 | +7 | +0.5% | 16,000 |
| 2025/08/20 | 1,590 | 1,590 | 1,544 | 1,550 | -40 | -2.5% | 37,900 |
| 2025/08/19 | 1,600 | 1,606 | 1,560 | 1,590 | -12 | -0.7% | 31,800 |
| 2025/08/18 | 1,590 | 1,616 | 1,578 | 1,602 | +40 | +2.6% | 51,300 |
| 2025/08/15 | 1,563 | 1,570 | 1,530 | 1,562 | +12 | +0.8% | 26,400 |
| 2025/08/14 | 1,544 | 1,570 | 1,513 | 1,550 | +17 | +1.1% | 37,000 |
| 2025/08/13 | 1,536 | 1,554 | 1,509 | 1,533 | -11 | -0.7% | 32,600 |
| 2025/08/12 | 1,517 | 1,600 | 1,515 | 1,544 | +28 | +1.8% | 81,700 |
| 2025/08/08 | 1,515 | 1,554 | 1,470 | 1,516 | +16 | +1.1% | 108,400 |
| 2025/08/07 | 1,515 | 1,519 | 1,486 | 1,500 | +3 | +0.2% | 74,000 |
| 2025/08/06 | 1,515 | 1,524 | 1,488 | 1,497 | -8 | -0.5% | 26,800 |
| 2025/08/05 | 1,511 | 1,515 | 1,486 | 1,505 | +5 | +0.3% | 12,200 |
| 2025/08/04 | 1,474 | 1,508 | 1,451 | 1,500 | -9 | -0.6% | 19,800 |
| 2025/08/01 | 1,515 | 1,517 | 1,491 | 1,509 | -9 | -0.6% | 21,200 |
| 2025/07/31 | 1,560 | 1,583 | 1,490 | 1,518 | -32 | -2.1% | 59,400 |
| 2025/07/30 | 1,495 | 1,558 | 1,490 | 1,550 | +56 | +3.7% | 67,200 |
| 2025/07/29 | 1,474 | 1,494 | 1,453 | 1,494 | +26 | +1.8% | 17,400 |
| 2025/07/28 | 1,479 | 1,479 | 1,450 | 1,468 | -4 | -0.3% | 12,000 |
| 2025/07/25 | 1,443 | 1,472 | 1,443 | 1,472 | +18 | +1.2% | 8,600 |
| 2025/07/24 | 1,467 | 1,496 | 1,445 | 1,454 | -10 | -0.7% | 15,100 |
| 2025/07/23 | 1,436 | 1,484 | 1,425 | 1,464 | +34 | +2.4% | 33,200 |
| 2025/07/22 | 1,454 | 1,478 | 1,425 | 1,430 | -38 | -2.6% | 28,800 |
| 2025/07/18 | 1,497 | 1,497 | 1,460 | 1,468 | -21 | -1.4% | 14,700 |
| 2025/07/17 | 1,459 | 1,510 | 1,455 | 1,489 | +31 | +2.1% | 36,200 |
| 2025/07/16 | 1,391 | 1,475 | 1,383 | 1,458 | +78 | +5.7% | 65,200 |
| 2025/07/15 | 1,397 | 1,401 | 1,370 | 1,380 | -17 | -1.2% | 41,800 |
| 2025/07/14 | 1,445 | 1,448 | 1,396 | 1,397 | -61 | -4.2% | 40,700 |
| 2025/07/11 | 1,448 | 1,458 | 1,432 | 1,458 | +24 | +1.7% | 30,300 |
| 2025/07/10 | 1,449 | 1,466 | 1,427 | 1,434 | -15 | -1% | 22,300 |
| 2025/07/09 | 1,417 | 1,450 | 1,417 | 1,449 | +29 | +2% | 28,700 |
| 2025/07/08 | 1,373 | 1,423 | 1,373 | 1,420 | +32 | +2.3% | 29,300 |
| 2025/07/07 | 1,374 | 1,392 | 1,359 | 1,388 | +22 | +1.6% | 36,400 |
| 2025/07/04 | 1,383 | 1,408 | 1,366 | 1,366 | -21 | -1.5% | 22,000 |
1～
50
件表示中 / 2640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 | 149,500円 | +11.5% | +45.2% | 1.67% | 19.01倍 | 2.01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 |
| ＡＤＲ１２０Ｓ | 94,000円 | +768.9% | - | 0.00% | 118.24倍 | 20.03倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| ＰＡＴＨ | 11,200円 | +96.1% | - | 0.00% | 800.00倍 | 3.46倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| クエスト | 150,200円 | +12.9% | +11.5% | 3.66% | 9.56倍 | 1.11倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| Ｉ Ｃ | 108,200円 | +3.2% | -2.9% | 3.14% | 18.45倍 | 1.31倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
市場注目の銘柄
チャート関連のコラム
