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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 922 | 932 | 908 | 916 | -8 | -0.9% | 15,200 |
| 2022/12/21 | 922 | 934 | 917 | 924 | +3 | +0.3% | 12,900 |
| 2022/12/20 | 965 | 966 | 912 | 921 | -57 | -5.8% | 49,100 |
| 2022/12/19 | 976 | 980 | 965 | 978 | +1 | +0.1% | 19,400 |
| 2022/12/16 | 980 | 987 | 974 | 977 | -2 | -0.2% | 5,500 |
| 2022/12/15 | 974 | 986 | 974 | 979 | -2 | -0.2% | 10,100 |
| 2022/12/14 | 990 | 992 | 981 | 981 | -10 | -1% | 10,100 |
| 2022/12/13 | 999 | 1,000 | 991 | 991 | -8 | -0.8% | 5,100 |
| 2022/12/12 | 1,006 | 1,006 | 996 | 999 | -1 | -0.1% | 27,600 |
| 2022/12/09 | 1,004 | 1,004 | 989 | 1,000 | +1 | +0.1% | 7,400 |
| 2022/12/08 | 1,004 | 1,004 | 982 | 999 | -5 | -0.5% | 14,500 |
| 2022/12/07 | 1,000 | 1,005 | 998 | 1,004 | +4 | +0.4% | 10,700 |
| 2022/12/06 | 1,005 | 1,010 | 996 | 1,000 | -10 | -1% | 10,900 |
| 2022/12/05 | 1,030 | 1,030 | 1,001 | 1,010 | -22 | -2.1% | 9,200 |
| 2022/12/02 | 1,014 | 1,032 | 992 | 1,032 | +13 | +1.3% | 23,300 |
| 2022/12/01 | 1,042 | 1,042 | 1,019 | 1,019 | -6 | -0.6% | 12,300 |
| 2022/11/30 | 1,046 | 1,046 | 1,023 | 1,025 | -23 | -2.2% | 14,100 |
| 2022/11/29 | 1,052 | 1,055 | 1,039 | 1,048 | -12 | -1.1% | 9,900 |
| 2022/11/28 | 1,059 | 1,061 | 1,047 | 1,060 | +17 | +1.6% | 21,000 |
| 2022/11/25 | 1,038 | 1,053 | 1,018 | 1,043 | +4 | +0.4% | 18,600 |
| 2022/11/24 | 1,000 | 1,039 | 998 | 1,039 | +39 | +3.9% | 32,900 |
| 2022/11/22 | 1,006 | 1,013 | 996 | 1,000 | -10 | -1% | 18,100 |
| 2022/11/21 | 1,025 | 1,025 | 1,005 | 1,010 | -14 | -1.4% | 12,800 |
| 2022/11/18 | 1,023 | 1,028 | 1,014 | 1,024 | -1 | -0.1% | 12,100 |
| 2022/11/17 | 1,030 | 1,037 | 1,025 | 1,025 | -7 | -0.7% | 11,600 |
| 2022/11/16 | 1,016 | 1,033 | 1,014 | 1,032 | +23 | +2.3% | 22,200 |
| 2022/11/15 | 1,002 | 1,019 | 1,002 | 1,009 | -6 | -0.6% | 19,800 |
| 2022/11/14 | 1,015 | 1,023 | 999 | 1,015 | -1 | -0.1% | 36,900 |
| 2022/11/11 | 998 | 1,030 | 970 | 1,016 | +78 | +8.3% | 146,100 |
| 2022/11/10 | 936 | 949 | 930 | 938 | -1 | -0.1% | 6,300 |
| 2022/11/09 | 944 | 952 | 939 | 939 | -12 | -1.3% | 3,200 |
| 2022/11/08 | 944 | 955 | 939 | 951 | +11 | +1.2% | 10,200 |
| 2022/11/07 | 945 | 945 | 933 | 940 | -5 | -0.5% | 3,700 |
| 2022/11/04 | 950 | 950 | 928 | 945 | -5 | -0.5% | 13,300 |
| 2022/11/02 | 956 | 956 | 945 | 950 | -7 | -0.7% | 5,300 |
| 2022/11/01 | 965 | 965 | 956 | 957 | -3 | -0.3% | 4,800 |
| 2022/10/31 | 961 | 963 | 950 | 960 | +6 | +0.6% | 4,900 |
| 2022/10/28 | 954 | 964 | 954 | 954 | -5 | -0.5% | 7,400 |
| 2022/10/27 | 965 | 965 | 959 | 959 | -5 | -0.5% | 3,500 |
| 2022/10/26 | 963 | 968 | 958 | 964 | +7 | +0.7% | 9,700 |
| 2022/10/25 | 959 | 959 | 948 | 957 | +5 | +0.5% | 11,300 |
| 2022/10/24 | 957 | 963 | 940 | 952 | -5 | -0.5% | 8,300 |
| 2022/10/21 | 959 | 959 | 939 | 957 | +9 | +0.9% | 15,300 |
| 2022/10/20 | 948 | 960 | 942 | 948 | -2 | -0.2% | 11,900 |
| 2022/10/19 | 962 | 965 | 949 | 950 | -21 | -2.2% | 17,700 |
| 2022/10/18 | 973 | 986 | 953 | 971 | +6 | +0.6% | 25,900 |
| 2022/10/17 | 950 | 965 | 946 | 965 | +15 | +1.6% | 7,400 |
| 2022/10/14 | 950 | 964 | 950 | 950 | +3 | +0.3% | 8,900 |
| 2022/10/13 | 969 | 970 | 946 | 947 | -22 | -2.3% | 7,000 |
| 2022/10/12 | 959 | 973 | 955 | 969 | +7 | +0.7% | 22,300 |
601～
650
件表示中 / 2571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 | 143,200円 | +11.5% | +45.2% | 1.75% | 18.20倍 | 1.92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 |
| ミンカブ | 53,700円 | -17.5% | - | 0.00% | 40.22倍 | 26.13倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| トリプルアイス | 96,000円 | +35.9% | +108.5% | 0.00% | 268.16倍 | 4.00倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| クルーズ | 61,200円 | -19.0% | - | 0.00% | - | 0.64倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
| ＲＯＸＸ | 108,600円 | +50.6% | - | 0.00% | - | 77.46倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
市場注目の銘柄
チャート関連のコラム
