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 |
---|---|---|---|---|---|---|---|
2018/08/14 | 2,097 | 2,169 | 2,093 | 2,165 | +69 | +3.3% | 20,500 |
2018/08/13 | 2,151 | 2,166 | 2,070 | 2,096 | -87 | -4% | 26,300 |
2018/08/10 | 2,250 | 2,250 | 2,176 | 2,183 | -52 | -2.3% | 22,400 |
2018/08/09 | 2,110 | 2,271 | 2,091 | 2,235 | +134 | +6.4% | 39,200 |
2018/08/08 | 2,165 | 2,175 | 2,090 | 2,101 | -29 | -1.4% | 49,200 |
2018/08/07 | 2,033 | 2,135 | 2,019 | 2,130 | +97 | +4.8% | 36,500 |
2018/08/06 | 2,040 | 2,042 | 2,025 | 2,033 | -19 | -0.9% | 7,000 |
2018/08/03 | 2,061 | 2,071 | 2,052 | 2,052 | -8 | -0.4% | 5,700 |
2018/08/02 | 2,068 | 2,085 | 2,050 | 2,060 | -12 | -0.6% | 10,600 |
2018/08/01 | 2,069 | 2,073 | 2,050 | 2,072 | +85 | +4.3% | 20,900 |
2018/07/31 | 1,991 | 2,001 | 1,985 | 1,987 | -13 | -0.7% | 10,100 |
2018/07/30 | 2,049 | 2,051 | 2,000 | 2,000 | -64 | -3.1% | 10,100 |
2018/07/27 | 2,065 | 2,100 | 2,057 | 2,064 | -20 | -1% | 10,000 |
2018/07/26 | 2,022 | 2,098 | 2,010 | 2,084 | +72 | +3.6% | 22,100 |
2018/07/25 | 2,029 | 2,029 | 2,011 | 2,012 | -7 | -0.3% | 5,100 |
2018/07/24 | 2,000 | 2,035 | 1,990 | 2,019 | +21 | +1.1% | 11,300 |
2018/07/23 | 2,000 | 2,004 | 1,980 | 1,998 | -12 | -0.6% | 8,200 |
2018/07/20 | 2,044 | 2,044 | 2,006 | 2,010 | -20 | -1% | 10,700 |
2018/07/19 | 2,062 | 2,062 | 2,023 | 2,030 | -11 | -0.5% | 6,800 |
2018/07/18 | 2,025 | 2,054 | 2,024 | 2,041 | +17 | +0.8% | 5,100 |
2018/07/17 | 2,096 | 2,096 | 2,022 | 2,024 | -72 | -3.4% | 15,500 |
2018/07/13 | 2,042 | 2,105 | 2,042 | 2,096 | +57 | +2.8% | 25,500 |
2018/07/12 | 2,022 | 2,049 | 2,008 | 2,039 | +12 | +0.6% | 9,600 |
2018/07/11 | 2,016 | 2,030 | 1,989 | 2,027 | -25 | -1.2% | 8,900 |
2018/07/10 | 2,120 | 2,125 | 2,052 | 2,052 | -46 | -2.2% | 15,700 |
2018/07/09 | 2,030 | 2,100 | 2,027 | 2,098 | +81 | +4% | 14,100 |
2018/07/06 | 1,947 | 2,033 | 1,947 | 2,017 | +66 | +3.4% | 26,500 |
2018/07/05 | 2,012 | 2,023 | 1,946 | 1,951 | -56 | -2.8% | 38,000 |
2018/07/04 | 2,050 | 2,050 | 2,007 | 2,007 | -61 | -2.9% | 21,000 |
2018/07/03 | 2,114 | 2,145 | 2,062 | 2,068 | -46 | -2.2% | 14,100 |
2018/07/02 | 2,195 | 2,200 | 2,110 | 2,114 | -77 | -3.5% | 25,500 |
2018/06/29 | 2,120 | 2,198 | 2,090 | 2,191 | +74 | +3.5% | 24,500 |
2018/06/28 | 2,140 | 2,140 | 2,080 | 2,117 | -21 | -1% | 17,200 |
2018/06/27 | 2,170 | 2,191 | 2,115 | 2,138 | +2 | +0.1% | 20,800 |
2018/06/26 | 2,093 | 2,136 | 2,062 | 2,136 | +26 | +1.2% | 17,800 |
2018/06/25 | 2,186 | 2,213 | 2,105 | 2,110 | -91 | -4.1% | 34,000 |
2018/06/22 | 2,240 | 2,260 | 2,192 | 2,201 | -34 | -1.5% | 17,100 |
2018/06/21 | 2,258 | 2,274 | 2,217 | 2,235 | +14 | +0.6% | 21,400 |
2018/06/20 | 2,245 | 2,245 | 2,117 | 2,221 | -30 | -1.3% | 61,800 |
2018/06/19 | 2,285 | 2,320 | 2,230 | 2,251 | -48 | -2.1% | 20,100 |
2018/06/18 | 2,327 | 2,334 | 2,271 | 2,299 | -8 | -0.3% | 20,300 |
2018/06/15 | 2,311 | 2,327 | 2,254 | 2,307 | +9 | +0.4% | 22,800 |
2018/06/14 | 2,384 | 2,391 | 2,298 | 2,298 | -106 | -4.4% | 24,100 |
2018/06/13 | 2,360 | 2,434 | 2,360 | 2,404 | +42 | +1.8% | 38,900 |
2018/06/12 | 2,351 | 2,388 | 2,350 | 2,362 | +6 | +0.3% | 17,300 |
2018/06/11 | 2,361 | 2,363 | 2,329 | 2,356 | -5 | -0.2% | 8,300 |
2018/06/08 | 2,360 | 2,368 | 2,315 | 2,361 | -15 | -0.6% | 12,200 |
2018/06/07 | 2,319 | 2,397 | 2,318 | 2,376 | +69 | +3% | 34,400 |
2018/06/06 | 2,256 | 2,341 | 2,238 | 2,307 | +29 | +1.3% | 21,600 |
2018/06/05 | 2,300 | 2,313 | 2,256 | 2,278 | +4 | +0.2% | 18,500 |
1701~
1750
件表示中 / 2611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 | 150,000円 | +11.5% | +45.2% | 1.67% | 19.07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 |
チームスピリト | 51,200円 | +13.1% | - | 0.00% | 38.38倍 | 6.21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 |
ビーグリー | 133,000円 | +6.2% | -1.0% | 3.61% | 8.40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 |
ドーン | 252,800円 | +3.3% | +5.7% | 1.03% | 17.64倍 | 2.79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 |
WHYHOWDO | 8,000円 | +137.2% | - | 0.00% | 1600.00倍 | 5.90倍 |
|
携帯端末管理システムが収益柱、IT教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
市場注目の銘柄
チャート関連のコラム