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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 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 |
| 2018/06/21 | 1,000 | 1,005 | 989 | 1,005 | +11.5 | +1.2% | 4,400 |
| 2018/06/20 | 977.5 | 994.5 | 930 | 993.5 | +16 | +1.6% | 18,200 |
| 2018/06/19 | 1,025 | 1,027.5 | 975 | 977.5 | -49 | -4.8% | 29,600 |
| 2018/06/18 | 1,088 | 1,088 | 1,026.5 | 1,026.5 | -61.5 | -5.7% | 23,000 |
| 2018/06/15 | 1,063.5 | 1,088 | 1,053 | 1,088 | +40.5 | +3.9% | 25,200 |
| 2018/06/14 | 1,013.5 | 1,047.5 | 1,013.5 | 1,047.5 | +37 | +3.7% | 24,600 |
| 2018/06/13 | 1,004 | 1,010.5 | 1,000 | 1,010.5 | +10 | +1% | 6,600 |
| 2018/06/12 | 985.5 | 1,000.5 | 985.5 | 1,000.5 | +15 | +1.5% | 5,000 |
| 2018/06/11 | 978 | 995 | 978 | 985.5 | +5.5 | +0.6% | 6,400 |
| 2018/06/08 | 975.5 | 989 | 975 | 980 | +5 | +0.5% | 5,800 |
| 2018/06/07 | 998 | 1,000 | 966.5 | 975 | -18 | -1.8% | 18,000 |
| 2018/06/06 | 1,007.5 | 1,016.5 | 992.5 | 993 | -10 | -1% | 12,000 |
| 2018/06/05 | 996.5 | 1,009 | 990.5 | 1,003 | +7 | +0.7% | 9,800 |
| 2018/06/04 | 1,005 | 1,014.5 | 990 | 996 | +6 | +0.6% | 7,400 |
| 2018/06/01 | 1,016.5 | 1,025.5 | 965 | 990 | -29.5 | -2.9% | 27,400 |
| 2018/05/31 | 917 | 1,036.5 | 917 | 1,019.5 | +107 | +11.7% | 38,400 |
| 2018/05/30 | 902.5 | 915.5 | 900.5 | 912.5 | -4 | -0.4% | 15,400 |
| 2018/05/29 | 965 | 965 | 902 | 916.5 | -51 | -5.3% | 30,800 |
| 2018/05/28 | 1,004 | 1,004 | 952.5 | 967.5 | -36.5 | -3.6% | 21,200 |
| 2018/05/25 | 1,000.5 | 1,010 | 991 | 1,004 | -5 | -0.5% | 27,000 |
| 2018/05/24 | 1,023 | 1,023 | 1,001.5 | 1,009 | -13.5 | -1.3% | 20,400 |
| 2018/05/23 | 1,050 | 1,050 | 1,010 | 1,022.5 | -27.5 | -2.6% | 24,800 |
| 2018/05/22 | 1,065.5 | 1,088.5 | 1,028.5 | 1,050 | -25.5 | -2.4% | 25,600 |
| 2018/05/21 | 1,032 | 1,084.5 | 1,030.5 | 1,075.5 | +43.5 | +4.2% | 26,400 |
| 2018/05/18 | 1,028 | 1,032 | 1,015 | 1,032 | +13 | +1.3% | 13,800 |
| 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 |
1701～
1750
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
