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 |
---|---|---|---|---|---|---|---|
2020/05/27 | 990 | 1,000 | 956 | 994 | +11 | +1.1% | 201,000 |
2020/05/26 | 1,013 | 1,020 | 981 | 983 | -27 | -2.7% | 309,200 |
2020/05/25 | 1,003 | 1,014 | 946 | 1,010 | +17 | +1.7% | 441,700 |
2020/05/22 | 1,017 | 1,024 | 988 | 993 | -6 | -0.6% | 208,500 |
2020/05/21 | 1,017 | 1,079 | 970 | 999 | -33 | -3.2% | 813,200 |
2020/05/20 | 924 | 1,044 | 917 | 1,032 | +102 | +11% | 698,200 |
2020/05/19 | 917 | 936 | 861 | 930 | +34 | +3.8% | 313,800 |
2020/05/18 | 900 | 980 | 886 | 896 | +11 | +1.2% | 678,300 |
2020/05/15 | 861 | 896 | 838 | 885 | +16 | +1.8% | 417,500 |
2020/05/14 | 951 | 967 | 825 | 869 | -84 | -8.8% | 1,285,200 |
2020/05/13 | 1,013 | 1,013 | 952 | 953 | -50 | -5% | 539,700 |
2020/05/12 | 1,034 | 1,056 | 993 | 1,003 | -40 | -3.8% | 604,700 |
2020/05/11 | 1,100 | 1,110 | 1,037 | 1,043 | -71 | -6.4% | 342,600 |
2020/05/08 | 1,125 | 1,229 | 1,062 | 1,114 | -29 | -2.5% | 1,019,600 |
2020/05/07 | 1,080 | 1,143 | 1,070 | 1,143 | +150 | +15.1% | 758,700 |
2020/05/01 | 1,014 | 1,030 | 969 | 993 | -42 | -4.1% | 609,600 |
2020/04/30 | 1,160 | 1,209 | 993 | 1,035 | -107 | -9.4% | 1,348,500 |
2020/04/28 | 1,263 | 1,263 | 1,135 | 1,142 | -121 | -9.6% | 515,000 |
2020/04/27 | 1,285 | 1,308 | 1,257 | 1,263 | -22 | -1.7% | 285,900 |
2020/04/24 | 1,308 | 1,332 | 1,264 | 1,285 | -69 | -5.1% | 438,400 |
2020/04/23 | 1,222 | 1,354 | 1,215 | 1,354 | +24 | +1.8% | 893,100 |
2020/04/22 | 1,333 | 1,414 | 1,294 | 1,330 | +87 | +7% | 1,198,100 |
2020/04/21 | 1,450 | 1,450 | 1,231 | 1,243 | -177 | -12.5% | 647,600 |
2020/04/20 | 1,515 | 1,525 | 1,420 | 1,420 | -90 | -6% | 696,100 |
2020/04/17 | 1,425 | 1,525 | 1,398 | 1,510 | +96 | +6.8% | 1,231,400 |
2020/04/16 | 1,370 | 1,480 | 1,338 | 1,414 | +5 | +0.4% | 1,173,200 |
2020/04/15 | 1,433 | 1,459 | 1,382 | 1,409 | -6 | -0.4% | 1,230,900 |
2020/04/14 | 1,350 | 1,446 | 1,315 | 1,415 | +105 | +8% | 1,373,400 |
2020/04/13 | 1,330 | 1,425 | 1,288 | 1,310 | -45 | -3.3% | 1,169,500 |
2020/04/10 | 1,300 | 1,530 | 1,210 | 1,355 | +92 | +7.3% | 3,204,100 |
2020/04/09 | 1,100 | 1,263 | 1,090 | 1,263 | +162 | +14.7% | 1,293,400 |
2020/04/08 | 1,188 | 1,230 | 1,095 | 1,101 | -100 | -8.3% | 718,500 |
2020/04/07 | 1,264 | 1,280 | 1,155 | 1,201 | -79 | -6.2% | 566,100 |
2020/04/06 | 1,260 | 1,359 | 1,152 | 1,280 | +80 | +6.7% | 1,126,500 |
2020/04/03 | 1,407 | 1,453 | 1,085 | 1,200 | -185 | -13.4% | 1,817,700 |
2020/04/02 | 1,430 | 1,600 | 1,300 | 1,385 | +45 | +3.4% | 3,278,300 |
2020/04/01 | 1,160 | 1,340 | 1,150 | 1,340 | +300 | +28.8% | 1,505,400 |
2020/03/31 | 1,131 | 1,131 | 910 | 1,040 | +59 | +6% | 1,813,900 |
2020/03/30 | 981 | 981 | 981 | 981 | +150 | +18.1% | 199,500 |
2020/03/27 | 733 | 834 | 728 | 831 | +128 | +18.2% | 1,031,200 |
2020/03/26 | 662 | 777 | 639 | 703 | +26 | +3.8% | 955,300 |
2020/03/25 | 700 | 702 | 654 | 677 | +20 | +3% | 235,600 |
2020/03/24 | 627 | 673 | 610 | 657 | +50 | +8.2% | 233,100 |
2020/03/23 | 607 | 621 | 562 | 607 | -9 | -1.5% | 180,300 |
2020/03/19 | 701 | 715 | 598 | 616 | -64 | -9.4% | 375,900 |
2020/03/18 | 727 | 742 | 675 | 680 | -32 | -4.5% | 356,100 |
2020/03/17 | 677 | 744 | 660 | 712 | +10 | +1.4% | 405,200 |
2020/03/16 | 772 | 815 | 680 | 702 | -40 | -5.4% | 1,097,100 |
2020/03/13 | 814 | 989 | 739 | 742 | -147 | -16.5% | 2,288,300 |
2020/03/12 | 799 | 889 | 730 | 889 | +150 | +20.3% | 1,862,600 |
1251~
1300
件表示中 / 5522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 | 20,800円 | -0.8% | - | 0.00% | - | 2.63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 | 199,400円 | +16.1% | +69.7% | 0.00% | 52.15倍 | 1.86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 |
PBシステムズ | 57,100円 | +10.1% | +3.9% | 1.75% | 13.32倍 | 2.73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 |
リックソフト | 80,400円 | +12.4% | -10.8% | 0.00% | 11.49倍 | 1.20倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
ココペリ | 45,500円 | +14.6% | +25.6% | 0.00% | 22.99倍 | 1.85倍 |
|
中小企業支援プラットフォーム「BigAdvance」運営。金融機関通じSaaSで提供 |
市場注目の銘柄
チャート関連のコラム