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 |
|---|---|---|---|---|---|---|---|
| 2004/12/30 | 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 |
| 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 |
5051～
5100
件表示中 / 5552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 | 29,300円 | -98.1% | - | 0.00% | - | 10.49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 |
| アイビーシー | 90,800円 | +15.3% | +39.2% | 1.32% | 12.94倍 | 2.53倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| セカンドサイト | 61,500円 | +20.1% | +19.5% | 0.00% | 45.25倍 | 5.67倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| ジーダット | 132,800円 | +6.7% | +3.4% | 3.01% | 23.24倍 | 1.42倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| ブレインズ | 86,300円 | +23.9% | +41.1% | 0.00% | 71.80倍 | 3.42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 |
市場注目の銘柄
チャート関連のコラム
