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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/11/09 | 990 | 990 | 960 | 965 | -35 | -3.5% | 4,400 |
| 2004/11/08 | 990 | 1,000 | 985 | 1,000 | -50 | -4.8% | 5,400 |
| 2004/11/05 | 1,060 | 1,070 | 1,050 | 1,050 | -50 | -4.5% | 7,400 |
| 2004/11/04 | 1,100 | 1,105 | 1,095 | 1,100 | +5 | +0.5% | 5,200 |
| 2004/11/02 | 1,100 | 1,115 | 1,085 | 1,095 | ±0 | ±0% | 3,800 |
| 2004/11/01 | 1,105 | 1,115 | 1,095 | 1,095 | -15 | -1.4% | 3,200 |
| 2004/10/29 | 1,110 | 1,110 | 1,100 | 1,110 | -15 | -1.3% | 1,600 |
| 2004/10/28 | 1,120 | 1,145 | 1,100 | 1,125 | ±0 | ±0% | 3,200 |
| 2004/10/27 | 1,120 | 1,170 | 1,120 | 1,125 | ±0 | ±0% | 1,600 |
| 2004/10/26 | 1,130 | 1,130 | 1,095 | 1,125 | -25 | -2.2% | 3,000 |
| 2004/10/25 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 600 |
| 2004/10/22 | 1,150 | 1,150 | 1,150 | 1,150 | -5 | -0.4% | 600 |
| 2004/10/21 | 1,180 | 1,190 | 1,150 | 1,155 | -45 | -3.8% | 4,200 |
| 2004/10/20 | 1,205 | 1,205 | 1,200 | 1,200 | -25 | -2% | 600 |
| 2004/10/19 | 1,225 | 1,225 | 1,200 | 1,225 | +20 | +1.7% | 2,000 |
| 2004/10/18 | 1,245 | 1,245 | 1,205 | 1,205 | -40 | -3.2% | 3,600 |
| 2004/10/15 | 1,200 | 1,265 | 1,200 | 1,245 | -5 | -0.4% | 4,200 |
| 2004/10/14 | 1,290 | 1,325 | 1,240 | 1,250 | -140 | -10.1% | 26,000 |
| 2004/10/13 | 1,190 | 1,390 | 1,165 | 1,390 | +200 | +16.8% | 29,200 |
| 2004/10/12 | 1,235 | 1,235 | 1,170 | 1,190 | -65 | -5.2% | 5,800 |
| 2004/10/08 | 1,260 | 1,275 | 1,250 | 1,255 | -15 | -1.2% | 4,400 |
| 2004/10/07 | 1,345 | 1,345 | 1,270 | 1,270 | -10 | -0.8% | 3,000 |
| 2004/10/06 | 1,280 | 1,305 | 1,260 | 1,280 | +20 | +1.6% | 3,400 |
| 2004/10/05 | 1,300 | 1,320 | 1,260 | 1,260 | -20 | -1.6% | 3,600 |
| 2004/10/04 | 1,300 | 1,300 | 1,280 | 1,280 | +10 | +0.8% | 3,800 |
| 2004/10/01 | 1,270 | 1,275 | 1,265 | 1,270 | +45 | +3.7% | 3,400 |
| 2004/09/30 | 1,125 | 1,225 | 1,105 | 1,225 | +75 | +6.5% | 3,000 |
| 2004/09/29 | 1,245 | 1,245 | 1,150 | 1,150 | -105 | -8.4% | 4,200 |
| 2004/09/28 | 1,200 | 1,255 | 1,200 | 1,255 | +5 | +0.4% | 1,800 |
| 2004/09/27 | 1,270 | 1,305 | 1,230 | 1,250 | +20 | +1.6% | 3,200 |
| 2004/09/24 | 1,225 | 1,230 | 1,200 | 1,230 | +35 | +2.9% | 3,600 |
| 2004/09/22 | 1,250 | 1,250 | 1,160 | 1,195 | -60 | -4.8% | 5,000 |
| 2004/09/21 | 1,255 | 1,285 | 1,250 | 1,255 | -30 | -2.3% | 5,200 |
| 2004/09/17 | 1,300 | 1,300 | 1,250 | 1,285 | -15 | -1.2% | 9,400 |
| 2004/09/16 | 1,295 | 1,340 | 1,280 | 1,300 | -55 | -4.1% | 9,200 |
| 2004/09/15 | 1,445 | 1,455 | 1,350 | 1,355 | -80 | -5.6% | 9,600 |
| 2004/09/14 | 1,455 | 1,455 | 1,430 | 1,435 | -25 | -1.7% | 7,000 |
5001～
5050
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
