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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,055 | 1,055 | 1,031 | 1,039 | +9 | +0.9% | 12,500 |
| 2022/07/08 | 1,046 | 1,056 | 1,030 | 1,030 | -9 | -0.9% | 14,300 |
| 2022/07/07 | 1,056 | 1,056 | 1,037 | 1,039 | -20 | -1.9% | 19,500 |
| 2022/07/06 | 1,071 | 1,094 | 1,059 | 1,059 | +11 | +1% | 36,200 |
| 2022/07/05 | 1,054 | 1,074 | 1,048 | 1,048 | -8 | -0.8% | 10,100 |
| 2022/07/04 | 1,045 | 1,059 | 1,035 | 1,056 | +17 | +1.6% | 14,100 |
| 2022/07/01 | 1,056 | 1,067 | 1,026 | 1,039 | -6 | -0.6% | 13,200 |
| 2022/06/30 | 1,075 | 1,075 | 1,045 | 1,045 | -31 | -2.9% | 11,500 |
| 2022/06/29 | 1,066 | 1,089 | 1,058 | 1,076 | -10 | -0.9% | 14,600 |
| 2022/06/28 | 1,078 | 1,089 | 1,065 | 1,086 | ±0 | ±0% | 22,000 |
| 2022/06/27 | 1,090 | 1,090 | 1,058 | 1,086 | +17 | +1.6% | 28,300 |
| 2022/06/24 | 1,037 | 1,069 | 1,037 | 1,069 | +53 | +5.2% | 28,400 |
| 2022/06/23 | 1,015 | 1,032 | 1,007 | 1,016 | +1 | +0.1% | 19,400 |
| 2022/06/22 | 1,044 | 1,045 | 1,010 | 1,015 | -24 | -2.3% | 25,000 |
| 2022/06/21 | 1,018 | 1,041 | 1,014 | 1,039 | +21 | +2.1% | 22,700 |
| 2022/06/20 | 1,059 | 1,070 | 1,016 | 1,018 | -47 | -4.4% | 41,800 |
| 2022/06/17 | 1,028 | 1,065 | 1,027 | 1,065 | +9 | +0.9% | 50,100 |
| 2022/06/16 | 1,070 | 1,080 | 1,045 | 1,056 | -6 | -0.6% | 21,300 |
| 2022/06/15 | 1,091 | 1,098 | 1,052 | 1,062 | -26 | -2.4% | 25,500 |
| 2022/06/14 | 1,080 | 1,088 | 1,059 | 1,088 | -8 | -0.7% | 24,500 |
| 2022/06/13 | 1,119 | 1,121 | 1,092 | 1,096 | -35 | -3.1% | 21,500 |
| 2022/06/10 | 1,146 | 1,168 | 1,121 | 1,131 | -32 | -2.8% | 20,500 |
| 2022/06/09 | 1,150 | 1,167 | 1,143 | 1,163 | +12 | +1% | 24,100 |
| 2022/06/08 | 1,133 | 1,154 | 1,133 | 1,151 | +23 | +2% | 13,900 |
| 2022/06/07 | 1,117 | 1,132 | 1,103 | 1,128 | +11 | +1% | 21,800 |
| 2022/06/06 | 1,095 | 1,125 | 1,095 | 1,117 | +17 | +1.5% | 12,900 |
| 2022/06/03 | 1,137 | 1,144 | 1,099 | 1,100 | -22 | -2% | 35,900 |
| 2022/06/02 | 1,142 | 1,144 | 1,120 | 1,122 | -20 | -1.8% | 29,700 |
| 2022/06/01 | 1,153 | 1,174 | 1,139 | 1,142 | -27 | -2.3% | 24,100 |
| 2022/05/31 | 1,153 | 1,169 | 1,137 | 1,169 | -7 | -0.6% | 56,800 |
| 2022/05/30 | 1,136 | 1,199 | 1,118 | 1,176 | +63 | +5.7% | 99,400 |
| 2022/05/27 | 1,144 | 1,149 | 1,095 | 1,113 | -31 | -2.7% | 60,900 |
| 2022/05/26 | 1,117 | 1,149 | 1,101 | 1,144 | +40 | +3.6% | 82,600 |
| 2022/05/25 | 1,066 | 1,124 | 1,066 | 1,104 | +59 | +5.6% | 112,300 |
| 2022/05/24 | 1,084 | 1,084 | 1,044 | 1,045 | -31 | -2.9% | 32,500 |
| 2022/05/23 | 1,070 | 1,095 | 1,067 | 1,076 | +6 | +0.6% | 30,700 |
| 2022/05/20 | 1,060 | 1,078 | 1,051 | 1,070 | +9 | +0.8% | 14,600 |
| 2022/05/19 | 1,026 | 1,076 | 1,026 | 1,061 | -17 | -1.6% | 30,500 |
| 2022/05/18 | 1,038 | 1,096 | 1,038 | 1,078 | +41 | +4% | 41,900 |
| 2022/05/17 | 1,018 | 1,055 | 1,018 | 1,037 | +2 | +0.2% | 16,400 |
| 2022/05/16 | 1,019 | 1,049 | 1,000 | 1,035 | +19 | +1.9% | 40,500 |
| 2022/05/13 | 1,012 | 1,032 | 993 | 1,016 | -86 | -7.8% | 78,600 |
| 2022/05/12 | 1,210 | 1,210 | 1,102 | 1,102 | -127 | -10.3% | 70,200 |
| 2022/05/11 | 1,200 | 1,230 | 1,194 | 1,229 | +32 | +2.7% | 23,200 |
| 2022/05/10 | 1,169 | 1,197 | 1,157 | 1,197 | +25 | +2.1% | 29,200 |
| 2022/05/09 | 1,190 | 1,200 | 1,163 | 1,172 | -38 | -3.1% | 32,000 |
| 2022/05/06 | 1,191 | 1,210 | 1,160 | 1,210 | +20 | +1.7% | 22,700 |
| 2022/05/02 | 1,165 | 1,194 | 1,150 | 1,190 | +25 | +2.1% | 46,500 |
| 2022/04/28 | 1,160 | 1,165 | 1,138 | 1,165 | +9 | +0.8% | 19,900 |
| 2022/04/27 | 1,158 | 1,170 | 1,149 | 1,156 | -50 | -4.1% | 25,700 |
751～
800
件表示中 / 2610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 | 149,300円 | +11.5% | +45.2% | 1.67% | 18.98倍 | 2.00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 |
| ビーグリー | 133,500円 | +6.2% | -1.0% | 3.60% | 8.43倍 | 1.00倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| チームスピリト | 50,500円 | +13.1% | - | 0.00% | 37.86倍 | 6.12倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ドーン | 248,600円 | +3.3% | +5.7% | 1.05% | 17.35倍 | 2.75倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ＢＢＤＩ | 144,000円 | +13.9% | +27.8% | 0.00% | 40.99倍 | 3.94倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
市場注目の銘柄
チャート関連のコラム
