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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,190 | 1,198 | 984 | 1,049 | -103 | -8.9% | 48,100 |
| 2018/11/13 | 1,080 | 1,152 | 1,060 | 1,152 | +60 | +5.5% | 19,500 |
| 2018/11/12 | 1,099 | 1,129 | 1,089 | 1,092 | +8 | +0.7% | 4,500 |
| 2018/11/09 | 1,042 | 1,107 | 1,040 | 1,084 | +12 | +1.1% | 9,600 |
| 2018/11/08 | 1,162 | 1,179 | 1,048 | 1,072 | -46 | -4.1% | 14,400 |
| 2018/11/07 | 1,001 | 1,145 | 1,000 | 1,118 | +120 | +12% | 12,400 |
| 2018/11/06 | 1,039 | 1,040 | 980 | 998 | -11 | -1.1% | 9,600 |
| 2018/11/05 | 1,034 | 1,054 | 990 | 1,009 | -55 | -5.2% | 12,800 |
| 2018/11/02 | 1,020 | 1,078 | 1,018 | 1,064 | +14 | +1.3% | 5,800 |
| 2018/11/01 | 1,075 | 1,145 | 1,030 | 1,050 | +5 | +0.5% | 31,500 |
| 2018/10/31 | 985 | 1,045 | 954 | 1,045 | +150 | +16.8% | 18,600 |
| 2018/10/30 | 865 | 970 | 831 | 895 | -15 | -1.6% | 21,000 |
| 2018/10/29 | 960 | 985 | 881 | 910 | -95 | -9.5% | 19,800 |
| 2018/10/26 | 1,154 | 1,218 | 993 | 1,005 | -147 | -12.8% | 30,500 |
| 2018/10/25 | 1,162 | 1,166 | 1,101 | 1,152 | -48 | -4% | 17,400 |
| 2018/10/24 | 1,227 | 1,250 | 1,198 | 1,200 | -34 | -2.8% | 8,500 |
| 2018/10/23 | 1,266 | 1,293 | 1,215 | 1,234 | -28 | -2.2% | 14,600 |
| 2018/10/22 | 1,252 | 1,270 | 1,250 | 1,262 | +11 | +0.9% | 9,800 |
| 2018/10/19 | 1,247 | 1,251 | 1,205 | 1,251 | +31 | +2.5% | 6,100 |
| 2018/10/18 | 1,235 | 1,239 | 1,203 | 1,220 | -14 | -1.1% | 5,600 |
| 2018/10/17 | 1,183 | 1,235 | 1,183 | 1,234 | +55 | +4.7% | 5,800 |
| 2018/10/16 | 1,179 | 1,201 | 1,179 | 1,179 | ±0 | ±0% | 7,600 |
| 2018/10/15 | 1,160 | 1,240 | 1,160 | 1,179 | +54 | +4.8% | 7,700 |
| 2018/10/12 | 1,115 | 1,144 | 1,106 | 1,125 | -20 | -1.7% | 14,300 |
| 2018/10/11 | 1,146 | 1,179 | 1,109 | 1,145 | -74 | -6.1% | 21,700 |
| 2018/10/10 | 1,219 | 1,244 | 1,200 | 1,219 | -6 | -0.5% | 7,800 |
| 2018/10/09 | 1,250 | 1,250 | 1,210 | 1,225 | -14 | -1.1% | 5,100 |
| 2018/10/05 | 1,217 | 1,239 | 1,210 | 1,239 | +4 | +0.3% | 6,100 |
| 2018/10/04 | 1,259 | 1,259 | 1,223 | 1,235 | -30 | -2.4% | 18,700 |
| 2018/10/03 | 1,260 | 1,280 | 1,255 | 1,265 | +9 | +0.7% | 5,000 |
| 2018/10/02 | 1,255 | 1,279 | 1,251 | 1,256 | +4 | +0.3% | 6,100 |
| 2018/10/01 | 1,231 | 1,300 | 1,231 | 1,252 | -9 | -0.7% | 17,100 |
| 2018/09/28 | 1,257 | 1,273 | 1,257 | 1,261 | -9 | -0.7% | 9,900 |
| 2018/09/27 | 1,300 | 1,306 | 1,250 | 1,270 | -4 | -0.3% | 18,400 |
| 2018/09/26 | 1,232 | 1,274 | 1,211 | 1,274 | +27.5 | +2.2% | 11,000 |
| 2018/09/25 | 1,224.5 | 1,250 | 1,224.5 | 1,246.5 | +46.5 | +3.9% | 20,000 |
| 2018/09/21 | 1,175.5 | 1,214.5 | 1,158.5 | 1,200 | +5 | +0.4% | 14,600 |
| 2018/09/20 | 1,216.5 | 1,219.5 | 1,195 | 1,195 | -30.5 | -2.5% | 13,200 |
| 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 |
1651～
1700
件表示中 / 5556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 | 33,100円 | -98.1% | - | 0.00% | - | 11.85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 |
| ＢＢＳｅｃ | 130,000円 | +16.3% | +166.9% | 1.23% | 12.37倍 | 2.70倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| ゼネテック | 50,100円 | +45.3% | +13.5% | 3.89% | 12.84倍 | 2.40倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| ユナイト＆グロ | 73,600円 | +17.9% | +31.9% | 3.80% | 14.83倍 | 2.71倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| テリロジーＨＤ | 33,800円 | +12.1% | +37.6% | 1.48% | 20.65倍 | 2.05倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
市場注目の銘柄
チャート関連のコラム
