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 |
|---|---|---|---|---|---|---|---|
| 2005/01/25 | 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 |
| 2004/11/29 | 1,100 | 1,100 | 1,060 | 1,095 | ±0 | ±0% | 1,400 |
| 2004/11/26 | 1,100 | 1,100 | 1,095 | 1,095 | +5 | +0.5% | 1,000 |
| 2004/11/25 | 1,115 | 1,115 | 1,085 | 1,090 | -30 | -2.7% | 2,000 |
| 2004/11/24 | 1,100 | 1,150 | 1,085 | 1,120 | ±0 | ±0% | 3,800 |
| 2004/11/22 | 1,125 | 1,125 | 1,105 | 1,120 | -60 | -5.1% | 1,800 |
| 2004/11/19 | 1,190 | 1,190 | 1,135 | 1,180 | -5 | -0.4% | 4,000 |
| 2004/11/18 | 1,165 | 1,225 | 1,150 | 1,185 | +60 | +5.3% | 7,400 |
| 2004/11/17 | 1,095 | 1,305 | 1,095 | 1,125 | +20 | +1.8% | 59,400 |
| 2004/11/16 | 1,150 | 1,150 | 1,085 | 1,105 | -25 | -2.2% | 4,600 |
| 2004/11/15 | 1,095 | 1,205 | 1,095 | 1,130 | +80 | +7.6% | 8,200 |
| 2004/11/12 | 1,020 | 1,050 | 1,015 | 1,050 | +30 | +2.9% | 2,200 |
| 2004/11/11 | 985 | 1,045 | 985 | 1,020 | +35 | +3.6% | 6,000 |
| 2004/11/10 | 935 | 985 | 930 | 985 | +20 | +2.1% | 7,600 |
5001～
5050
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 | 21,700円 | -0.8% | - | 0.00% | - | 2.75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 | 201,000円 | +16.1% | +69.7% | 0.00% | 52.56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
