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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/07/09 | 840 | 894.5 | 827 | 887.5 | +27.5 | +3.2% | 5,000 |
| 2018/07/06 | 825.5 | 860 | 825 | 860 | +34 | +4.1% | 7,000 |
| 2018/07/05 | 846 | 859 | 801.5 | 826 | -40 | -4.6% | 7,400 |
| 2018/07/04 | 883.5 | 910 | 857.5 | 866 | -30.5 | -3.4% | 5,400 |
| 2018/07/03 | 949.5 | 949.5 | 890 | 896.5 | -19 | -2.1% | 9,200 |
| 2018/07/02 | 967.5 | 967.5 | 910 | 915.5 | -38.5 | -4% | 15,200 |
| 2018/06/29 | 951.5 | 955 | 930.5 | 954 | +1 | +0.1% | 5,800 |
| 2018/06/28 | 938.5 | 953 | 914.5 | 953 | +1.5 | +0.2% | 6,600 |
| 2018/06/27 | 931.5 | 960 | 915 | 951.5 | ±0 | ±0% | 14,600 |
| 2018/06/26 | 977.5 | 979.5 | 951 | 951.5 | -6 | -0.6% | 10,800 |
| 2018/06/25 | 987 | 988 | 948.5 | 957.5 | -27.5 | -2.8% | 10,600 |
| 2018/06/22 | 996.5 | 996.5 | 975.5 | 985 | -20 | -2% | 7,200 |
1701～
1750
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
