クシムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/07 | 980 | 990 | 975 | 990 | ±0 | ±0% | 3,600 |
| 2005/04/06 | 995 | 995 | 980 | 990 | +15 | +1.5% | 1,600 |
| 2005/04/05 | 1,000 | 1,000 | 970 | 975 | -15 | -1.5% | 3,200 |
| 2005/04/04 | 995 | 995 | 975 | 990 | +10 | +1% | 3,000 |
| 2005/04/01 | 970 | 980 | 960 | 980 | ±0 | ±0% | 1,800 |
| 2005/03/31 | 985 | 985 | 950 | 980 | -25 | -2.5% | 4,600 |
| 2005/03/30 | 980 | 1,005 | 975 | 1,005 | +20 | +2% | 7,200 |
| 2005/03/29 | 985 | 985 | 980 | 985 | ±0 | ±0% | 2,800 |
| 2005/03/28 | 985 | 985 | 980 | 985 | -5 | -0.5% | 1,600 |
| 2005/03/25 | 990 | 1,000 | 985 | 990 | +15 | +1.5% | 2,400 |
| 2005/03/24 | 975 | 990 | 975 | 975 | ±0 | ±0% | 1,800 |
| 2005/03/23 | 980 | 980 | 970 | 975 | -5 | -0.5% | 4,200 |
| 2005/03/22 | 995 | 995 | 980 | 980 | ±0 | ±0% | 1,600 |
| 2005/03/18 | 975 | 985 | 975 | 980 | -10 | -1% | 5,200 |
| 2005/03/17 | 990 | 990 | 980 | 990 | -5 | -0.5% | 2,800 |
| 2005/03/16 | 1,005 | 1,005 | 990 | 995 | -5 | -0.5% | 5,600 |
| 2005/03/15 | 1,045 | 1,050 | 1,000 | 1,000 | -25 | -2.4% | 8,800 |
| 2005/03/14 | 990 | 1,025 | 990 | 1,025 | +30 | +3% | 8,000 |
| 2005/03/11 | 1,020 | 1,020 | 995 | 995 | -15 | -1.5% | 3,200 |
| 2005/03/10 | 1,020 | 1,020 | 1,010 | 1,010 | +10 | +1% | 7,800 |
| 2005/03/09 | 980 | 1,025 | 980 | 1,000 | +20 | +2% | 17,800 |
| 2005/03/08 | 975 | 1,000 | 975 | 980 | +10 | +1% | 6,800 |
| 2005/03/07 | 1,010 | 1,010 | 965 | 970 | -35 | -3.5% | 4,200 |
| 2005/03/04 | 965 | 1,005 | 960 | 1,005 | +40 | +4.1% | 23,000 |
| 2005/03/03 | 965 | 975 | 950 | 965 | -5 | -0.5% | 12,800 |
| 2005/03/02 | 970 | 970 | 955 | 970 | +15 | +1.6% | 8,600 |
| 2005/03/01 | 960 | 970 | 955 | 955 | ±0 | ±0% | 2,200 |
| 2005/02/28 | 950 | 965 | 950 | 955 | +5 | +0.5% | 4,000 |
| 2005/02/25 | 965 | 965 | 940 | 950 | -15 | -1.6% | 8,000 |
| 2005/02/24 | 935 | 1,060 | 935 | 965 | +35 | +3.8% | 51,000 |
| 2005/02/23 | 945 | 945 | 930 | 930 | -5 | -0.5% | 1,800 |
| 2005/02/22 | 930 | 945 | 930 | 935 | ±0 | ±0% | 5,600 |
| 2005/02/21 | 925 | 955 | 925 | 935 | -5 | -0.5% | 2,600 |
| 2005/02/18 | 930 | 940 | 925 | 940 | -10 | -1.1% | 3,400 |
| 2005/02/17 | 925 | 960 | 925 | 950 | +25 | +2.7% | 2,000 |
| 2005/02/16 | 950 | 960 | 925 | 925 | -35 | -3.6% | 7,600 |
| 2005/02/15 | 980 | 980 | 960 | 960 | -5 | -0.5% | 10,000 |
| 2005/02/14 | 945 | 985 | 945 | 965 | +25 | +2.7% | 28,200 |
| 2005/02/10 | 950 | 950 | 935 | 940 | -5 | -0.5% | 6,400 |
| 2005/02/09 | 935 | 955 | 930 | 945 | +10 | +1.1% | 11,400 |
| 2005/02/08 | 950 | 950 | 930 | 935 | -25 | -2.6% | 7,600 |
| 2005/02/07 | 950 | 960 | 930 | 960 | +30 | +3.2% | 26,200 |
| 2005/02/04 | 950 | 975 | 900 | 930 | - | - | 72,600 |
| 2005/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/02 | 1,190 | 1,195 | 1,170 | 1,180 | -10 | -0.8% | 10,400 |
| 2005/02/01 | 1,200 | 1,220 | 1,180 | 1,190 | -5 | -0.4% | 5,200 |
| 2005/01/31 | 1,190 | 1,200 | 1,190 | 1,195 | -5 | -0.4% | 3,800 |
| 2005/01/28 | 1,185 | 1,200 | 1,180 | 1,200 | +15 | +1.3% | 6,000 |
| 2005/01/27 | 1,265 | 1,265 | 1,185 | 1,185 | -60 | -4.8% | 14,200 |
| 2005/01/26 | 1,275 | 1,325 | 1,245 | 1,245 | -20 | -1.6% | 16,200 |
4951～
5000
件表示中 / 5517件
類似銘柄と比較する
現在ご覧いただいている「クシム」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 |
|---|---|---|---|---|---|---|---|---|
| クシム | 21,800円 | -0.8% | - | 0.00% | - | 2.76倍 |
|
前経営陣がシステム開発や暗号資産関連の主要子会社株を代物弁済で売却。新事業創出が急務 |
| ベイシス | 201,200円 | +16.1% | +69.7% | 0.00% | 52.61倍 | 1.87倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| テクミラ | 31,000円 | +3.0% | +96.1% | 1.61% | 36.90倍 | 0.61倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
| ＰＢシステムズ | 57,700円 | +10.1% | +3.9% | 1.73% | 13.65倍 | 2.80倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
| ＷＡＣＵＬ | 50,000円 | +14.0% | +80.7% | 0.00% | 25.32倍 | 2.97倍 |
|
デジタルマーケティングと人材事業を展開。ＴＢＳＨＤがＴＯＢ、完全子会社化で上場廃止へ |
市場注目の銘柄
チャート関連のコラム
