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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,380 | 1,408 | 1,347 | 1,387 | +6 | +0.4% | 81,000 |
| 2025/07/02 | 1,415 | 1,423 | 1,367 | 1,381 | -62 | -4.3% | 100,600 |
| 2025/07/01 | 1,477 | 1,477 | 1,443 | 1,443 | -32 | -2.2% | 27,000 |
| 2025/06/30 | 1,467 | 1,520 | 1,457 | 1,475 | +14 | +1% | 46,800 |
| 2025/06/27 | 1,485 | 1,497 | 1,452 | 1,461 | -1 | -0.1% | 31,900 |
| 2025/06/26 | 1,483 | 1,519 | 1,462 | 1,462 | -4 | -0.3% | 79,700 |
| 2025/06/25 | 1,534 | 1,534 | 1,415 | 1,466 | -68 | -4.4% | 153,000 |
| 2025/06/24 | 1,380 | 1,593 | 1,380 | 1,534 | +180 | +13.3% | 396,200 |
| 2025/06/23 | 1,350 | 1,362 | 1,300 | 1,354 | -12 | -0.9% | 76,700 |
| 2025/06/20 | 1,393 | 1,393 | 1,365 | 1,366 | -32 | -2.3% | 31,300 |
| 2025/06/19 | 1,420 | 1,439 | 1,395 | 1,398 | -22 | -1.5% | 20,200 |
| 2025/06/18 | 1,456 | 1,485 | 1,408 | 1,420 | -37 | -2.5% | 56,100 |
| 2025/06/17 | 1,372 | 1,457 | 1,372 | 1,457 | +72 | +5.2% | 51,700 |
| 2025/06/16 | 1,362 | 1,392 | 1,362 | 1,385 | +17 | +1.2% | 24,400 |
| 2025/06/13 | 1,408 | 1,408 | 1,362 | 1,368 | -40 | -2.8% | 63,300 |
| 2025/06/12 | 1,393 | 1,422 | 1,391 | 1,408 | +11 | +0.8% | 31,200 |
| 2025/06/11 | 1,458 | 1,458 | 1,393 | 1,397 | -48 | -3.3% | 52,900 |
| 2025/06/10 | 1,424 | 1,466 | 1,419 | 1,445 | +29 | +2% | 46,500 |
| 2025/06/09 | 1,429 | 1,434 | 1,397 | 1,416 | -16 | -1.1% | 45,100 |
| 2025/06/06 | 1,381 | 1,518 | 1,381 | 1,432 | +43 | +3.1% | 241,400 |
| 2025/06/05 | 1,360 | 1,421 | 1,360 | 1,389 | +8 | +0.6% | 37,100 |
| 2025/06/04 | 1,357 | 1,399 | 1,357 | 1,381 | +25 | +1.8% | 48,100 |
| 2025/06/03 | 1,414 | 1,414 | 1,348 | 1,356 | -58 | -4.1% | 101,400 |
| 2025/06/02 | 1,394 | 1,445 | 1,393 | 1,414 | +5 | +0.4% | 53,400 |
| 2025/05/30 | 1,441 | 1,441 | 1,380 | 1,409 | -35 | -2.4% | 158,100 |
| 2025/05/29 | 1,435 | 1,481 | 1,412 | 1,444 | +13 | +0.9% | 111,500 |
| 2025/05/28 | 1,390 | 1,448 | 1,390 | 1,431 | +55 | +4% | 111,900 |
| 2025/05/27 | 1,362 | 1,404 | 1,360 | 1,376 | +16 | +1.2% | 63,100 |
| 2025/05/26 | 1,405 | 1,405 | 1,360 | 1,360 | -37 | -2.6% | 51,900 |
| 2025/05/23 | 1,350 | 1,415 | 1,350 | 1,397 | +47 | +3.5% | 104,600 |
| 2025/05/22 | 1,368 | 1,395 | 1,350 | 1,350 | -41 | -2.9% | 71,600 |
| 2025/05/21 | 1,361 | 1,400 | 1,355 | 1,391 | +33 | +2.4% | 74,700 |
| 2025/05/20 | 1,374 | 1,403 | 1,346 | 1,358 | -6 | -0.4% | 72,400 |
| 2025/05/19 | 1,327 | 1,395 | 1,317 | 1,364 | -20 | -1.4% | 95,900 |
| 2025/05/16 | 1,293 | 1,406 | 1,293 | 1,384 | +61 | +4.6% | 216,200 |
| 2025/05/15 | 1,319 | 1,342 | 1,291 | 1,323 | +5 | +0.4% | 85,400 |
| 2025/05/14 | 1,252 | 1,329 | 1,252 | 1,318 | +66 | +5.3% | 136,900 |
| 2025/05/13 | 1,281 | 1,297 | 1,216 | 1,252 | -27 | -2.1% | 137,900 |
| 2025/05/12 | 1,312 | 1,319 | 1,247 | 1,279 | -23 | -1.8% | 227,900 |
| 2025/05/09 | 1,220 | 1,302 | 1,203 | 1,302 | +286 | +28.1% | 838,500 |
| 2025/05/08 | 1,085 | 1,100 | 1,010 | 1,016 | -67 | -6.2% | 58,800 |
| 2025/05/07 | 1,049 | 1,106 | 1,048 | 1,083 | +45 | +4.3% | 67,600 |
| 2025/05/02 | 1,055 | 1,058 | 1,028 | 1,038 | -12 | -1.1% | 35,800 |
| 2025/05/01 | 1,050 | 1,082 | 1,043 | 1,050 | +5 | +0.5% | 41,000 |
| 2025/04/30 | 1,062 | 1,066 | 1,040 | 1,045 | -4 | -0.4% | 27,100 |
| 2025/04/28 | 999 | 1,050 | 992 | 1,049 | +57 | +5.7% | 40,700 |
| 2025/04/25 | 981 | 997 | 977 | 992 | +7 | +0.7% | 15,300 |
| 2025/04/24 | 997 | 1,026 | 944 | 985 | -14 | -1.4% | 403,500 |
| 2025/04/23 | 1,016 | 1,027 | 987 | 999 | +12 | +1.2% | 29,400 |
| 2025/04/22 | 965 | 1,003 | 965 | 987 | +21 | +2.2% | 45,300 |
51～
100
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 | 149,900円 | +11.5% | +45.2% | 1.67% | 19.06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 | 94,900円 | +768.9% | - | 0.00% | 119.37倍 | 20.22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 | 11,300円 | +96.1% | - | 0.00% | 807.14倍 | 3.49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 | 151,400円 | +12.9% | +11.5% | 3.63% | 9.64倍 | 1.12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 | 107,100円 | +3.2% | -2.9% | 3.17% | 18.26倍 | 1.30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
