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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 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 |
| 2005/01/25 | 1,230 | 1,335 | 1,230 | 1,265 | +35 | +2.8% | 24,400 |
| 2005/01/24 | 1,230 | 1,250 | 1,220 | 1,230 | -25 | -2% | 10,400 |
| 2005/01/21 | 1,160 | 1,255 | 1,160 | 1,255 | +100 | +8.7% | 24,800 |
| 2005/01/20 | 1,160 | 1,185 | 1,155 | 1,155 | ±0 | ±0% | 7,200 |
| 2005/01/19 | 1,150 | 1,185 | 1,135 | 1,155 | +10 | +0.9% | 7,400 |
| 2005/01/18 | 1,160 | 1,160 | 1,135 | 1,145 | -15 | -1.3% | 6,200 |
| 2005/01/17 | 1,135 | 1,190 | 1,135 | 1,160 | +65 | +5.9% | 22,200 |
| 2005/01/14 | 1,100 | 1,105 | 1,090 | 1,095 | -15 | -1.4% | 3,600 |
| 2005/01/13 | 1,125 | 1,135 | 1,100 | 1,110 | -20 | -1.8% | 10,400 |
| 2005/01/12 | 1,160 | 1,160 | 1,100 | 1,130 | +5 | +0.4% | 10,800 |
| 2005/01/11 | 1,110 | 1,135 | 1,060 | 1,125 | -5 | -0.4% | 18,000 |
| 2005/01/07 | 1,190 | 1,195 | 1,120 | 1,130 | -20 | -1.7% | 9,000 |
| 2005/01/06 | 1,100 | 1,155 | 1,090 | 1,150 | +70 | +6.5% | 13,000 |
| 2005/01/05 | 1,055 | 1,110 | 1,030 | 1,080 | +45 | +4.3% | 9,600 |
| 2005/01/04 | 1,035 | 1,045 | 1,035 | 1,035 | +5 | +0.5% | 1,200 |
| 2004/12/30 | 1,050 | 1,050 | 1,025 | 1,030 | -10 | -1% | 1,400 |
| 2004/12/29 | 1,035 | 1,040 | 1,020 | 1,040 | +25 | +2.5% | 4,800 |
| 2004/12/28 | 1,025 | 1,025 | 1,000 | 1,015 | +10 | +1% | 4,800 |
| 2004/12/27 | 1,015 | 1,050 | 1,005 | 1,005 | -25 | -2.4% | 3,000 |
| 2004/12/24 | 1,005 | 1,050 | 1,000 | 1,030 | +30 | +3% | 9,800 |
| 2004/12/22 | 1,000 | 1,010 | 995 | 1,000 | +5 | +0.5% | 4,000 |
| 2004/12/21 | 1,005 | 1,020 | 995 | 995 | -5 | -0.5% | 7,800 |
| 2004/12/20 | 1,010 | 1,025 | 995 | 1,000 | ±0 | ±0% | 10,400 |
| 2004/12/17 | 1,065 | 1,070 | 1,000 | 1,000 | -70 | -6.5% | 20,800 |
| 2004/12/16 | 1,085 | 1,110 | 1,050 | 1,070 | -15 | -1.4% | 5,600 |
| 2004/12/15 | 1,115 | 1,115 | 1,085 | 1,085 | ±0 | ±0% | 1,000 |
| 2004/12/14 | 1,115 | 1,115 | 1,075 | 1,085 | -30 | -2.7% | 3,000 |
| 2004/12/13 | 1,150 | 1,165 | 1,110 | 1,115 | -25 | -2.2% | 3,800 |
| 2004/12/10 | 1,110 | 1,155 | 1,110 | 1,140 | +60 | +5.6% | 2,800 |
| 2004/12/09 | 1,100 | 1,100 | 1,080 | 1,080 | ±0 | ±0% | 2,200 |
| 2004/12/08 | 1,100 | 1,100 | 1,080 | 1,080 | -25 | -2.3% | 3,200 |
| 2004/12/07 | 1,100 | 1,220 | 1,095 | 1,105 | +20 | +1.8% | 25,400 |
| 2004/12/06 | 1,125 | 1,125 | 1,085 | 1,085 | +25 | +2.4% | 2,600 |
| 2004/12/03 | 1,055 | 1,060 | 1,050 | 1,060 | -15 | -1.4% | 1,400 |
| 2004/12/02 | 1,095 | 1,095 | 1,065 | 1,075 | ±0 | ±0% | 2,800 |
| 2004/12/01 | 1,070 | 1,075 | 1,070 | 1,075 | +25 | +2.4% | 2,800 |
| 2004/11/30 | 1,075 | 1,075 | 1,050 | 1,050 | -45 | -4.1% | 2,400 |
4951～
5000
件表示中 / 5480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 | 20,200円 | -0.8% | - | 0.00% | - | 2.56倍 |
|
システム開発、ブロックチェーン、暗号資産関連を代物弁済で売却。新規事業の獲得が急務に |
| プライムストラ | 101,600円 | +16.7% | +5.7% | 2.07% | 23.04倍 | 2.53倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| モンスターラボ | 7,300円 | -14.9% | - | 0.00% | 17.46倍 | -0.76倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| ブレインズ | 63,100円 | +23.9% | +41.1% | 0.00% | 50.08倍 | 2.39倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| ＰＯＰＥＲ | 90,800円 | +23.3% | +37.1% | 0.00% | 43.07倍 | 4.95倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
市場注目の銘柄
チャート関連のコラム
