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 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 1,775 | 1,935 | 1,775 | 1,900 | +65 | +3.5% | 18,400 |
| 2004/07/01 | 1,840 | 1,950 | 1,825 | 1,835 | ±0 | ±0% | 20,800 |
| 2004/06/30 | 1,785 | 1,835 | 1,745 | 1,835 | +25 | +1.4% | 11,200 |
| 2004/06/29 | 1,815 | 1,815 | 1,760 | 1,810 | -30 | -1.6% | 10,200 |
| 2004/06/28 | 1,770 | 1,895 | 1,770 | 1,840 | +105 | +6.1% | 9,600 |
| 2004/06/25 | 1,725 | 1,760 | 1,660 | 1,735 | -60 | -3.3% | 6,800 |
| 2004/06/24 | 1,800 | 1,890 | 1,770 | 1,795 | -5 | -0.3% | 15,800 |
| 2004/06/23 | 1,970 | 1,975 | 1,760 | 1,800 | -210 | -10.4% | 33,000 |
| 2004/06/22 | 2,015 | 2,090 | 1,910 | 2,010 | +120 | +6.3% | 134,000 |
| 2004/06/21 | 1,740 | 1,890 | 1,690 | 1,890 | +250 | +15.2% | 31,200 |
| 2004/06/18 | 1,710 | 1,720 | 1,620 | 1,640 | -75 | -4.4% | 26,400 |
| 2004/06/17 | 1,555 | 1,715 | 1,555 | 1,715 | +165 | +10.6% | 32,000 |
| 2004/06/16 | 1,550 | 1,585 | 1,530 | 1,550 | +20 | +1.3% | 14,000 |
| 2004/06/15 | 1,480 | 1,530 | 1,480 | 1,530 | +30 | +2% | 8,400 |
| 2004/06/14 | 1,535 | 1,535 | 1,490 | 1,500 | +50 | +3.4% | 10,800 |
| 2004/06/11 | 1,425 | 1,465 | 1,410 | 1,450 | ±0 | ±0% | 8,000 |
| 2004/06/10 | 1,425 | 1,450 | 1,405 | 1,450 | +30 | +2.1% | 4,400 |
| 2004/06/09 | 1,425 | 1,440 | 1,405 | 1,420 | -20 | -1.4% | 2,000 |
| 2004/06/08 | 1,485 | 1,485 | 1,405 | 1,440 | -25 | -1.7% | 10,200 |
| 2004/06/07 | 1,375 | 1,540 | 1,355 | 1,465 | +115 | +8.5% | 16,600 |
| 2004/06/04 | 1,340 | 1,350 | 1,325 | 1,350 | -25 | -1.8% | 5,400 |
| 2004/06/03 | 1,425 | 1,425 | 1,375 | 1,375 | -40 | -2.8% | 7,200 |
| 2004/06/02 | 1,415 | 1,425 | 1,410 | 1,415 | +5 | +0.4% | 9,000 |
| 2004/06/01 | 1,340 | 1,410 | 1,340 | 1,410 | +60 | +4.4% | 7,800 |
| 2004/05/31 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 4,400 |
| 2004/05/28 | 1,380 | 1,390 | 1,350 | 1,370 | -30 | -2.1% | 6,600 |
| 2004/05/27 | 1,445 | 1,445 | 1,390 | 1,400 | -30 | -2.1% | 3,400 |
| 2004/05/26 | 1,515 | 1,515 | 1,430 | 1,430 | -65 | -4.3% | 7,600 |
| 2004/05/25 | 1,620 | 1,620 | 1,435 | 1,495 | -50 | -3.2% | 12,600 |
| 2004/05/24 | 1,425 | 1,570 | 1,400 | 1,545 | +175 | +12.8% | 24,400 |
| 2004/05/21 | 1,355 | 1,375 | 1,345 | 1,370 | +30 | +2.2% | 8,600 |
| 2004/05/20 | 1,395 | 1,435 | 1,335 | 1,340 | -35 | -2.5% | 22,000 |
| 2004/05/19 | 1,330 | 1,395 | 1,320 | 1,375 | +85 | +6.6% | 22,200 |
| 2004/05/18 | 1,155 | 1,325 | 1,150 | 1,290 | +15 | +1.2% | 25,000 |
| 2004/05/17 | 1,495 | 1,495 | 1,275 | 1,275 | -185 | -12.7% | 5,600 |
| 2004/05/14 | 1,560 | 1,600 | 1,450 | 1,460 | -175 | -10.7% | 21,200 |
| 2004/05/13 | 1,700 | 1,710 | 1,605 | 1,635 | -90 | -5.2% | 5,400 |
| 2004/05/12 | 1,750 | 1,795 | 1,650 | 1,725 | +125 | +7.8% | 13,400 |
| 2004/05/11 | 1,575 | 1,765 | 1,575 | 1,600 | -200 | -11.1% | 28,800 |
| 2004/05/10 | 1,870 | 2,015 | 1,600 | 1,800 | -50 | -2.7% | 64,600 |
| 2004/05/07 | 1,705 | 1,950 | 1,685 | 1,850 | +100 | +5.7% | 64,800 |
| 2004/05/06 | 1,590 | 1,790 | 1,590 | 1,750 | +45 | +2.6% | 26,600 |
| 2004/04/30 | 1,635 | 1,725 | 1,635 | 1,705 | -105 | -5.8% | 35,200 |
| 2004/04/28 | 1,875 | 1,910 | 1,800 | 1,810 | -40 | -2.2% | 25,600 |
| 2004/04/27 | 1,700 | 1,880 | 1,695 | 1,850 | +145 | +8.5% | 19,000 |
| 2004/04/26 | 1,730 | 1,745 | 1,700 | 1,705 | ±0 | ±0% | 8,800 |
| 2004/04/23 | 1,750 | 1,755 | 1,700 | 1,705 | -45 | -2.6% | 11,000 |
| 2004/04/22 | 1,735 | 1,750 | 1,705 | 1,750 | +15 | +0.9% | 17,800 |
| 2004/04/21 | 1,770 | 1,790 | 1,705 | 1,735 | -60 | -3.3% | 12,400 |
| 2004/04/20 | 1,685 | 1,845 | 1,685 | 1,795 | +110 | +6.5% | 25,200 |
5101～
5150
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
