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 |
|---|---|---|---|---|---|---|---|
| 2004/03/31 | 1,210 | 1,225 | 1,180 | 1,225 | +30 | +2.5% | 18,400 |
| 2004/03/30 | 1,185 | 1,205 | 1,160 | 1,195 | +45 | +3.9% | 15,800 |
| 2004/03/29 | 1,130 | 1,180 | 1,130 | 1,150 | +30 | +2.7% | 16,800 |
| 2004/03/26 | 1,150 | 1,150 | 1,110 | 1,120 | -5 | -0.4% | 7,800 |
| 2004/03/25 | 1,150 | 1,150 | 1,125 | 1,125 | -45 | -3.8% | 6,400 |
| 2004/03/24 | 1,110 | 1,180 | 1,105 | 1,170 | +20 | +1.7% | 14,600 |
| 2004/03/23 | 1,130 | 1,150 | 1,105 | 1,150 | +25 | +2.2% | 7,800 |
| 2004/03/22 | 1,160 | 1,160 | 1,125 | 1,125 | -35 | -3% | 8,200 |
| 2004/03/19 | 1,185 | 1,190 | 1,160 | 1,160 | -15 | -1.3% | 10,800 |
| 2004/03/18 | 1,195 | 1,195 | 1,160 | 1,175 | +40 | +3.5% | 13,400 |
| 2004/03/17 | 1,160 | 1,160 | 1,135 | 1,135 | -25 | -2.2% | 8,400 |
| 2004/03/16 | 1,130 | 1,200 | 1,125 | 1,160 | +20 | +1.8% | 29,800 |
| 2004/03/15 | 1,215 | 1,215 | 1,100 | 1,140 | -35 | -3% | 20,800 |
| 2004/03/12 | 1,170 | 1,210 | 1,150 | 1,175 | -45 | -3.7% | 12,800 |
| 2004/03/11 | 1,145 | 1,240 | 1,120 | 1,220 | +75 | +6.6% | 34,600 |
| 2004/03/10 | 1,155 | 1,175 | 1,140 | 1,145 | -50 | -4.2% | 17,600 |
| 2004/03/09 | 1,215 | 1,215 | 1,125 | 1,195 | -30 | -2.4% | 20,000 |
| 2004/03/08 | 1,190 | 1,245 | 1,175 | 1,225 | +95 | +8.4% | 49,600 |
| 2004/03/05 | 1,030 | 1,160 | 1,025 | 1,130 | +100 | +9.7% | 56,000 |
| 2004/03/04 | 1,050 | 1,050 | 1,025 | 1,030 | -20 | -1.9% | 10,000 |
| 2004/03/03 | 1,060 | 1,065 | 1,050 | 1,050 | -5 | -0.5% | 5,200 |
| 2004/03/02 | 1,070 | 1,075 | 1,050 | 1,055 | +5 | +0.5% | 6,000 |
| 2004/03/01 | 1,050 | 1,070 | 1,035 | 1,050 | +20 | +1.9% | 8,600 |
| 2004/02/27 | 1,025 | 1,035 | 1,015 | 1,030 | +5 | +0.5% | 15,000 |
| 2004/02/26 | 1,025 | 1,035 | 1,025 | 1,025 | ±0 | ±0% | 6,400 |
| 2004/02/25 | 1,030 | 1,035 | 1,025 | 1,025 | -10 | -1% | 7,000 |
| 2004/02/24 | 1,020 | 1,040 | 1,020 | 1,035 | +15 | +1.5% | 7,000 |
| 2004/02/23 | 1,015 | 1,025 | 1,005 | 1,020 | +5 | +0.5% | 7,800 |
| 2004/02/20 | 1,040 | 1,055 | 1,015 | 1,015 | -15 | -1.5% | 9,400 |
| 2004/02/19 | 1,005 | 1,050 | 1,005 | 1,030 | +15 | +1.5% | 11,000 |
| 2004/02/18 | 1,075 | 1,075 | 1,005 | 1,015 | -55 | -5.1% | 11,200 |
| 2004/02/17 | 1,105 | 1,120 | 1,070 | 1,070 | -25 | -2.3% | 17,600 |
| 2004/02/16 | 1,035 | 1,100 | 1,025 | 1,095 | +80 | +7.9% | 32,400 |
| 2004/02/13 | 1,010 | 1,025 | 980 | 1,015 | +15 | +1.5% | 18,400 |
| 2004/02/12 | 1,015 | 1,030 | 980 | 1,000 | -20 | -2% | 19,800 |
| 2004/02/10 | 1,055 | 1,055 | 975 | 1,020 | -20 | -1.9% | 25,800 |
| 2004/02/09 | 1,115 | 1,120 | 1,040 | 1,040 | -95 | -8.4% | 52,200 |
| 2004/02/06 | 1,120 | 1,175 | 1,085 | 1,135 | +70 | +6.6% | 99,000 |
| 2004/02/05 | 1,055 | 1,110 | 1,020 | 1,065 | -50 | -4.5% | 85,600 |
| 2004/02/04 | 1,215 | 1,250 | 1,115 | 1,115 | - | - | 162,200 |
| 2004/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/02 | 1,575 | 1,590 | 1,500 | 1,565 | +145 | +10.2% | 48,400 |
| 2004/01/30 | 1,430 | 1,550 | 1,365 | 1,420 | -50 | -3.4% | 51,600 |
| 2004/01/29 | 1,475 | 1,600 | 1,425 | 1,470 | -125 | -7.8% | 70,000 |
| 2004/01/28 | 1,665 | 1,940 | 1,550 | 1,595 | -95 | -5.6% | 224,800 |
| 2004/01/27 | 1,560 | 1,690 | 1,520 | 1,690 | +200 | +13.4% | 80,000 |
| 2004/01/26 | 1,395 | 1,495 | 1,325 | 1,490 | +90 | +6.4% | 95,800 |
| 2004/01/23 | 1,200 | 1,400 | 1,175 | 1,400 | +200 | +16.7% | 118,600 |
| 2004/01/22 | 1,120 | 1,250 | 1,120 | 1,200 | +60 | +5.3% | 64,600 |
| 2004/01/21 | 1,125 | 1,145 | 1,055 | 1,140 | +20 | +1.8% | 24,000 |
5201～
5250
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 | 22,000円 | -0.8% | - | 0.00% | - | 2.79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 | 208,800円 | +16.1% | +69.7% | 0.00% | 54.60倍 | 1.94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 | 58,900円 | +10.1% | +3.9% | 1.70% | 13.93倍 | 2.86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
