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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,333 | 1,352 | 1,316 | 1,352 | +26 | +2% | 52,500 |
| 2022/02/09 | 1,314 | 1,330 | 1,291 | 1,326 | +28 | +2.2% | 42,400 |
| 2022/02/08 | 1,301 | 1,317 | 1,283 | 1,298 | ±0 | ±0% | 35,200 |
| 2022/02/07 | 1,307 | 1,332 | 1,287 | 1,298 | -7 | -0.5% | 33,200 |
| 2022/02/04 | 1,268 | 1,315 | 1,265 | 1,305 | +12 | +0.9% | 45,800 |
| 2022/02/03 | 1,358 | 1,363 | 1,283 | 1,293 | -95 | -6.8% | 114,300 |
| 2022/02/02 | 1,339 | 1,388 | 1,333 | 1,388 | +55 | +4.1% | 52,400 |
| 2022/02/01 | 1,315 | 1,355 | 1,307 | 1,333 | +50 | +3.9% | 54,000 |
| 2022/01/31 | 1,254 | 1,348 | 1,254 | 1,283 | +29 | +2.3% | 130,500 |
| 2022/01/28 | 1,290 | 1,290 | 1,242 | 1,254 | -6 | -0.5% | 33,100 |
| 2022/01/27 | 1,314 | 1,340 | 1,250 | 1,260 | -39 | -3% | 71,500 |
| 2022/01/26 | 1,255 | 1,299 | 1,253 | 1,299 | +29 | +2.3% | 59,300 |
| 2022/01/25 | 1,303 | 1,312 | 1,261 | 1,270 | -34 | -2.6% | 53,900 |
| 2022/01/24 | 1,320 | 1,320 | 1,276 | 1,304 | -21 | -1.6% | 54,000 |
| 2022/01/21 | 1,276 | 1,325 | 1,261 | 1,325 | +26 | +2% | 56,200 |
| 2022/01/20 | 1,244 | 1,299 | 1,240 | 1,299 | +69 | +5.6% | 53,000 |
| 2022/01/19 | 1,256 | 1,267 | 1,222 | 1,230 | -53 | -4.1% | 79,600 |
| 2022/01/18 | 1,282 | 1,332 | 1,270 | 1,283 | +3 | +0.2% | 41,000 |
| 2022/01/17 | 1,286 | 1,305 | 1,270 | 1,280 | +1 | +0.1% | 31,400 |
| 2022/01/14 | 1,310 | 1,310 | 1,264 | 1,279 | -33 | -2.5% | 57,700 |
| 2022/01/13 | 1,336 | 1,360 | 1,297 | 1,312 | -24 | -1.8% | 73,200 |
| 2022/01/12 | 1,332 | 1,346 | 1,320 | 1,336 | +33 | +2.5% | 38,100 |
| 2022/01/11 | 1,306 | 1,334 | 1,292 | 1,303 | -3 | -0.2% | 44,000 |
| 2022/01/07 | 1,294 | 1,306 | 1,237 | 1,306 | +40 | +3.2% | 68,800 |
| 2022/01/06 | 1,289 | 1,311 | 1,257 | 1,266 | -63 | -4.7% | 87,500 |
| 2022/01/05 | 1,380 | 1,385 | 1,327 | 1,329 | -66 | -4.7% | 66,500 |
| 2022/01/04 | 1,400 | 1,405 | 1,363 | 1,395 | +32 | +2.3% | 74,300 |
| 2021/12/30 | 1,350 | 1,370 | 1,334 | 1,363 | -3 | -0.2% | 51,900 |
| 2021/12/29 | 1,311 | 1,369 | 1,303 | 1,366 | +66 | +5.1% | 85,900 |
| 2021/12/28 | 1,318 | 1,319 | 1,279 | 1,300 | -17 | -1.3% | 78,200 |
| 2021/12/27 | 1,327 | 1,352 | 1,304 | 1,317 | -1 | -0.1% | 94,700 |
| 2021/12/24 | 1,299 | 1,354 | 1,298 | 1,318 | +41 | +3.2% | 94,300 |
| 2021/12/23 | 1,250 | 1,281 | 1,250 | 1,277 | +31 | +2.5% | 41,200 |
| 2021/12/22 | 1,188 | 1,259 | 1,188 | 1,246 | +60 | +5.1% | 87,900 |
| 2021/12/21 | 1,190 | 1,211 | 1,165 | 1,186 | +6 | +0.5% | 62,200 |
| 2021/12/20 | 1,184 | 1,220 | 1,167 | 1,180 | -19 | -1.6% | 55,900 |
| 2021/12/17 | 1,250 | 1,250 | 1,193 | 1,199 | -75 | -5.9% | 83,500 |
| 2021/12/16 | 1,314 | 1,314 | 1,265 | 1,274 | -10 | -0.8% | 41,900 |
| 2021/12/15 | 1,246 | 1,290 | 1,244 | 1,284 | +40 | +3.2% | 54,100 |
| 2021/12/14 | 1,237 | 1,259 | 1,225 | 1,244 | +6 | +0.5% | 38,000 |
| 2021/12/13 | 1,269 | 1,280 | 1,225 | 1,238 | -12 | -1% | 42,200 |
| 2021/12/10 | 1,281 | 1,286 | 1,241 | 1,250 | -50 | -3.8% | 59,400 |
| 2021/12/09 | 1,281 | 1,343 | 1,281 | 1,300 | +35 | +2.8% | 125,600 |
| 2021/12/08 | 1,251 | 1,282 | 1,235 | 1,265 | +43 | +3.5% | 42,000 |
| 2021/12/07 | 1,200 | 1,234 | 1,200 | 1,222 | +38 | +3.2% | 41,300 |
| 2021/12/06 | 1,186 | 1,202 | 1,175 | 1,184 | -21 | -1.7% | 33,900 |
| 2021/12/03 | 1,176 | 1,206 | 1,163 | 1,205 | +44 | +3.8% | 38,800 |
| 2021/12/02 | 1,212 | 1,227 | 1,156 | 1,161 | -62 | -5.1% | 82,300 |
| 2021/12/01 | 1,252 | 1,277 | 1,220 | 1,223 | -59 | -4.6% | 125,700 |
| 2021/11/30 | 1,379 | 1,379 | 1,278 | 1,282 | -56 | -4.2% | 55,200 |
851～
900
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 | 149,000円 | +11.5% | +45.2% | 1.68% | 18.94倍 | 1.99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 | 133,100円 | +6.2% | -1.0% | 3.61% | 8.41倍 | 0.99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 | 51,500円 | +13.1% | - | 0.00% | 38.60倍 | 6.24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 | 252,000円 | +3.3% | +5.7% | 1.03% | 17.59倍 | 2.78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 | 141,500円 | +13.9% | +27.8% | 0.00% | 40.28倍 | 3.87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
