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 |
|---|---|---|---|---|---|---|---|
| 2004/08/04 | 1,270 | 1,345 | 1,190 | 1,340 | -50 | -3.6% | 31,800 |
| 2004/08/03 | 1,410 | 1,435 | 1,390 | 1,390 | - | - | 49,200 |
| 2004/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/30 | 1,875 | 1,910 | 1,855 | 1,890 | +40 | +2.2% | 7,000 |
| 2004/07/29 | 2,005 | 2,005 | 1,850 | 1,850 | -160 | -8% | 10,600 |
| 2004/07/28 | 2,025 | 2,050 | 1,955 | 2,010 | +110 | +5.8% | 19,400 |
| 2004/07/27 | 1,955 | 2,180 | 1,810 | 1,900 | -30 | -1.6% | 58,800 |
| 2004/07/26 | 2,000 | 2,035 | 1,925 | 1,930 | -245 | -11.3% | 64,200 |
| 2004/07/23 | 2,445 | 2,565 | 2,175 | 2,175 | -250 | -10.3% | 121,000 |
| 2004/07/22 | 2,235 | 2,510 | 2,100 | 2,425 | +165 | +7.3% | 211,600 |
| 2004/07/21 | 2,010 | 2,260 | 1,975 | 2,260 | +250 | +12.4% | 75,800 |
| 2004/07/20 | 1,850 | 2,075 | 1,805 | 2,010 | +160 | +8.6% | 18,800 |
| 2004/07/16 | 1,800 | 1,875 | 1,760 | 1,850 | +65 | +3.6% | 11,600 |
| 2004/07/15 | 1,815 | 1,875 | 1,750 | 1,785 | -25 | -1.4% | 10,800 |
| 2004/07/14 | 1,920 | 1,950 | 1,810 | 1,810 | -105 | -5.5% | 11,800 |
| 2004/07/13 | 1,995 | 1,995 | 1,905 | 1,915 | -30 | -1.5% | 6,800 |
| 2004/07/12 | 1,950 | 2,000 | 1,945 | 1,945 | +15 | +0.8% | 10,800 |
| 2004/07/09 | 1,900 | 1,950 | 1,885 | 1,930 | -25 | -1.3% | 12,400 |
| 2004/07/08 | 2,095 | 2,120 | 1,905 | 1,955 | -90 | -4.4% | 18,600 |
| 2004/07/07 | 1,775 | 2,050 | 1,775 | 2,045 | +95 | +4.9% | 26,000 |
| 2004/07/06 | 2,125 | 2,125 | 1,920 | 1,950 | -150 | -7.1% | 41,200 |
| 2004/07/05 | 2,075 | 2,125 | 2,010 | 2,100 | +200 | +10.5% | 98,400 |
| 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 |
5151～
5200
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
