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 |
|---|---|---|---|---|---|---|---|
| 2018/09/19 | 1,248 | 1,259.5 | 1,225.5 | 1,225.5 | -22 | -1.8% | 23,400 |
| 2018/09/18 | 1,250 | 1,267.5 | 1,219 | 1,247.5 | +108 | +9.5% | 94,600 |
| 2018/09/14 | 1,103 | 1,145 | 1,103 | 1,139.5 | +39 | +3.5% | 17,800 |
| 2018/09/13 | 1,091 | 1,109 | 1,091 | 1,100.5 | +9.5 | +0.9% | 5,600 |
| 2018/09/12 | 1,053.5 | 1,101 | 1,053.5 | 1,091 | +38.5 | +3.7% | 13,600 |
| 2018/09/11 | 1,062.5 | 1,062.5 | 1,043 | 1,052.5 | +5.5 | +0.5% | 4,000 |
| 2018/09/10 | 1,059.5 | 1,069.5 | 1,033 | 1,047 | -12.5 | -1.2% | 9,000 |
| 2018/09/07 | 1,075 | 1,075 | 1,040 | 1,059.5 | -19 | -1.8% | 17,200 |
| 2018/09/06 | 1,080 | 1,095.5 | 1,078.5 | 1,078.5 | -6.5 | -0.6% | 6,400 |
| 2018/09/05 | 1,110.5 | 1,139 | 1,076 | 1,085 | -23 | -2.1% | 8,600 |
| 2018/09/04 | 1,112 | 1,128.5 | 1,104.5 | 1,108 | -14.5 | -1.3% | 7,200 |
| 2018/09/03 | 1,118.5 | 1,122.5 | 1,109 | 1,122.5 | +12 | +1.1% | 8,400 |
| 2018/08/31 | 1,065 | 1,122.5 | 1,050.5 | 1,110.5 | +33.5 | +3.1% | 20,400 |
| 2018/08/30 | 1,185.5 | 1,187.5 | 1,056 | 1,077 | -58.5 | -5.2% | 59,000 |
| 2018/08/29 | 1,128 | 1,174 | 1,128 | 1,135.5 | +14 | +1.2% | 32,400 |
| 2018/08/28 | 1,100 | 1,125 | 1,091.5 | 1,121.5 | +40 | +3.7% | 28,400 |
| 2018/08/27 | 1,025 | 1,084 | 1,020.5 | 1,081.5 | +63 | +6.2% | 28,200 |
| 2018/08/24 | 1,034.5 | 1,040 | 1,016.5 | 1,018.5 | -16.5 | -1.6% | 12,600 |
| 2018/08/23 | 1,023 | 1,044.5 | 1,018.5 | 1,035 | +16.5 | +1.6% | 27,400 |
| 2018/08/22 | 935 | 1,068 | 930 | 1,018.5 | +83.5 | +8.9% | 23,000 |
| 2018/08/21 | 955 | 980 | 925.5 | 935 | -10.5 | -1.1% | 17,600 |
| 2018/08/20 | 921.5 | 957.5 | 921.5 | 945.5 | +25.5 | +2.8% | 11,200 |
| 2018/08/17 | 932.5 | 954.5 | 920 | 920 | -11.5 | -1.2% | 8,600 |
| 2018/08/16 | 920.5 | 950 | 920.5 | 931.5 | -3.5 | -0.4% | 4,400 |
| 2018/08/15 | 925.5 | 969.5 | 925.5 | 935 | -10 | -1.1% | 5,200 |
| 2018/08/14 | 964.5 | 964.5 | 920 | 945 | +0.5 | +0.1% | 3,200 |
| 2018/08/13 | 975 | 975 | 910 | 944.5 | -30.5 | -3.1% | 20,000 |
| 2018/08/10 | 1,005 | 1,005 | 975 | 975 | -32.5 | -3.2% | 7,400 |
| 2018/08/09 | 969.5 | 1,010 | 968.5 | 1,007.5 | +38 | +3.9% | 23,800 |
| 2018/08/08 | 955 | 977.5 | 955 | 969.5 | +27 | +2.9% | 13,000 |
| 2018/08/07 | 926 | 964.5 | 912.5 | 942.5 | +11 | +1.2% | 7,400 |
| 2018/08/06 | 947 | 948.5 | 931.5 | 931.5 | -7 | -0.7% | 3,200 |
| 2018/08/03 | 983.5 | 983.5 | 934 | 938.5 | +13 | +1.4% | 18,800 |
| 2018/08/02 | 950 | 950 | 925.5 | 925.5 | -24.5 | -2.6% | 1,200 |
| 2018/08/01 | 941.5 | 959 | 941.5 | 950 | ±0 | ±0% | 1,400 |
| 2018/07/31 | 931.5 | 950 | 924.5 | 950 | +5 | +0.5% | 2,400 |
| 2018/07/30 | 975 | 980 | 945 | 945 | -25 | -2.6% | 10,200 |
| 2018/07/27 | 978.5 | 978.5 | 958 | 970 | -9 | -0.9% | 3,400 |
| 2018/07/26 | 980 | 980 | 955.5 | 979 | +15 | +1.6% | 10,400 |
| 2018/07/25 | 930.5 | 964.5 | 930.5 | 964 | +38 | +4.1% | 4,400 |
| 2018/07/24 | 927 | 927 | 925.5 | 926 | +10.5 | +1.1% | 1,000 |
| 2018/07/23 | 929.5 | 932 | 915.5 | 915.5 | +3 | +0.3% | 2,600 |
| 2018/07/20 | 896 | 912.5 | 896 | 912.5 | ±0 | ±0% | 800 |
| 2018/07/19 | 884 | 912.5 | 878.5 | 912.5 | +28.5 | +3.2% | 5,800 |
| 2018/07/18 | 869.5 | 884 | 869 | 884 | +13.5 | +1.6% | 1,800 |
| 2018/07/17 | 892 | 892 | 866 | 870.5 | -25.5 | -2.8% | 2,600 |
| 2018/07/13 | 895.5 | 897 | 878 | 896 | +1 | +0.1% | 2,600 |
| 2018/07/12 | 865 | 895.5 | 862.5 | 895 | -1.5 | -0.2% | 8,200 |
| 2018/07/11 | 903.5 | 903.5 | 863.5 | 896.5 | -7 | -0.8% | 1,800 |
| 2018/07/10 | 867.5 | 903.5 | 867.5 | 903.5 | +16 | +1.8% | 3,800 |
1651～
1700
件表示中 / 5518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 | 21,600円 | -0.8% | - | 0.00% | - | 2.74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 |
| 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 |
| アイリッジ | 49,100円 | +7.3% | +25.0% | 0.00% | 6.96倍 | 1.54倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨事業は撤退 |
| リスクモンスター | 49,800円 | +4.6% | +31.5% | 3.01% | 17.70倍 | 0.63倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
市場注目の銘柄
チャート関連のコラム
