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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 1,010.5 | 1,035.5 | 1,007.5 | 1,019 | +9.5 | +0.9% | 22,600 |
| 2018/05/16 | 1,078.5 | 1,079.5 | 1,006.5 | 1,009.5 | -79.5 | -7.3% | 33,800 |
| 2018/05/15 | 1,104.5 | 1,105 | 1,075.5 | 1,089 | -5 | -0.5% | 17,000 |
| 2018/05/14 | 1,076.5 | 1,096.5 | 1,076.5 | 1,094 | +17.5 | +1.6% | 9,400 |
| 2018/05/11 | 1,150 | 1,162 | 1,075 | 1,076.5 | -73.5 | -6.4% | 42,200 |
| 2018/05/10 | 1,160 | 1,160 | 1,100.5 | 1,150 | -110 | -8.7% | 51,800 |
| 2018/05/09 | 1,233.5 | 1,260.5 | 1,205.5 | 1,260 | +10.5 | +0.8% | 36,400 |
| 2018/05/08 | 1,204.5 | 1,249.5 | 1,204.5 | 1,249.5 | +46.5 | +3.9% | 24,200 |
| 2018/05/07 | 1,185.5 | 1,225 | 1,185.5 | 1,203 | +24 | +2% | 25,000 |
| 2018/05/02 | 1,108 | 1,192 | 1,108 | 1,179 | +70.5 | +6.4% | 24,600 |
| 2018/05/01 | 1,092 | 1,118 | 1,080 | 1,108.5 | +34 | +3.2% | 11,800 |
| 2018/04/27 | 1,067.5 | 1,075 | 1,062.5 | 1,074.5 | +5.5 | +0.5% | 4,400 |
| 2018/04/26 | 1,094 | 1,094 | 1,067.5 | 1,069 | -11 | -1% | 3,400 |
| 2018/04/25 | 1,072.5 | 1,094 | 1,067 | 1,080 | +7.5 | +0.7% | 10,400 |
| 2018/04/24 | 1,135 | 1,135.5 | 1,061 | 1,072.5 | -52.5 | -4.7% | 20,200 |
| 2018/04/23 | 1,135 | 1,135.5 | 1,108.5 | 1,125 | -10 | -0.9% | 7,400 |
| 2018/04/20 | 1,122.5 | 1,145 | 1,072.5 | 1,135 | -2.5 | -0.2% | 15,400 |
| 2018/04/19 | 1,073.5 | 1,157 | 1,060 | 1,137.5 | +69.5 | +6.5% | 51,200 |
| 2018/04/18 | 1,045 | 1,079 | 1,045 | 1,068 | +28 | +2.7% | 13,800 |
| 2018/04/17 | 1,011 | 1,040 | 998 | 1,040 | +30 | +3% | 19,200 |
| 2018/04/16 | 1,064 | 1,064 | 1,005.5 | 1,010 | -54 | -5.1% | 19,200 |
| 2018/04/13 | 1,065 | 1,094 | 1,055 | 1,064 | +4.5 | +0.4% | 20,800 |
| 2018/04/12 | 1,163.5 | 1,163.5 | 1,056.5 | 1,059.5 | -104 | -8.9% | 51,800 |
| 2018/04/11 | 1,241 | 1,241 | 1,160.5 | 1,163.5 | -102.5 | -8.1% | 31,800 |
| 2018/04/10 | 1,224.5 | 1,272.5 | 1,221 | 1,266 | +53 | +4.4% | 23,200 |
| 2018/04/09 | 1,209 | 1,225 | 1,168 | 1,213 | +18.5 | +1.5% | 24,400 |
| 2018/04/06 | 1,270 | 1,270 | 1,194.5 | 1,194.5 | -85.5 | -6.7% | 41,800 |
| 2018/04/05 | 1,304.5 | 1,322.5 | 1,280 | 1,280 | -40.5 | -3.1% | 21,200 |
| 2018/04/04 | 1,350.5 | 1,357 | 1,284.5 | 1,320.5 | -22.5 | -1.7% | 43,400 |
| 2018/04/03 | 1,306.5 | 1,363 | 1,300 | 1,343 | +2 | +0.1% | 40,600 |
| 2018/04/02 | 1,330 | 1,407.5 | 1,330 | 1,341 | +19 | +1.4% | 95,800 |
| 2018/03/30 | 1,365 | 1,372.5 | 1,275 | 1,322 | -18 | -1.3% | 208,600 |
| 2018/03/29 | 1,262.5 | 1,407.5 | 1,241 | 1,340 | +58.5 | +4.6% | 149,400 |
| 2018/03/28 | 1,267 | 1,314.5 | 1,262.5 | 1,281.5 | -10.5 | -0.8% | 35,000 |
| 2018/03/27 | 1,275.5 | 1,324.5 | 1,256.5 | 1,292 | -0.5 | ±0% | 28,200 |
| 2018/03/26 | 1,260 | 1,313 | 1,159 | 1,292.5 | -2 | -0.2% | 72,600 |
| 2018/03/23 | 1,259 | 1,345 | 1,232 | 1,294.5 | -29.5 | -2.2% | 51,200 |
| 2018/03/22 | 1,376 | 1,376 | 1,288 | 1,324 | +48 | +3.8% | 47,600 |
| 2018/03/20 | 1,170 | 1,298.5 | 1,140 | 1,276 | +103.5 | +8.8% | 44,200 |
| 2018/03/19 | 1,245 | 1,245 | 1,105.5 | 1,172.5 | -70.5 | -5.7% | 52,000 |
| 2018/03/16 | 1,175.5 | 1,243 | 1,174.5 | 1,243 | +100 | +8.7% | 76,200 |
| 2018/03/15 | 1,100.5 | 1,143 | 1,100.5 | 1,143 | +37.5 | +3.4% | 19,000 |
| 2018/03/14 | 1,063 | 1,107.5 | 1,055 | 1,105.5 | +23 | +2.1% | 15,200 |
| 2018/03/13 | 1,076 | 1,099.5 | 1,057.5 | 1,082.5 | -18.5 | -1.7% | 14,400 |
| 2018/03/12 | 1,104 | 1,125 | 1,014 | 1,101 | +26.5 | +2.5% | 48,800 |
| 2018/03/09 | 1,072 | 1,125 | 1,061 | 1,074.5 | +35 | +3.4% | 42,000 |
| 2018/03/08 | 1,000.5 | 1,047 | 1,000 | 1,039.5 | +47 | +4.7% | 20,200 |
| 2018/03/07 | 992 | 1,055 | 955 | 992.5 | +10 | +1% | 42,200 |
| 2018/03/06 | 978 | 1,002 | 978 | 982.5 | +24.5 | +2.6% | 14,800 |
| 2018/03/05 | 990 | 1,035 | 958 | 958 | -27.5 | -2.8% | 19,000 |
1701～
1750
件表示中 / 5481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 | 20,600円 | -0.8% | - | 0.00% | - | 2.61倍 |
|
システム開発、ブロックチェーン、暗号資産関連を代物弁済で売却。新規事業の獲得が急務に |
| リビンＴ | 272,600円 | +0.8% | -28.2% | 0.00% | 36.63倍 | 2.36倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| Ｃマネジメント | 179,800円 | +8.4% | +9.2% | 2.78% | 11.09倍 | 1.12倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| モンスターラボ | 7,400円 | -14.9% | - | 0.00% | 17.70倍 | -0.77倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| リックソフト | 79,800円 | +12.4% | -10.8% | 0.00% | 11.35倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
