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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/02 | 985 | 1,000 | 980 | 985.5 | -34.5 | -3.4% | 18,400 |
| 2018/03/01 | 1,010.5 | 1,023 | 1,006 | 1,020 | -10 | -1% | 9,800 |
| 2018/02/28 | 981 | 1,044 | 980 | 1,030 | +47 | +4.8% | 25,000 |
| 2018/02/27 | 986 | 1,000 | 980 | 983 | +17 | +1.8% | 17,200 |
| 2018/02/26 | 974 | 974 | 957 | 966 | +28 | +3% | 8,400 |
| 2018/02/23 | 964 | 969.5 | 936 | 938 | -20.5 | -2.1% | 8,400 |
| 2018/02/22 | 962.5 | 967.5 | 946 | 958.5 | -4 | -0.4% | 11,200 |
| 2018/02/21 | 990 | 995 | 961 | 962.5 | -24 | -2.4% | 10,800 |
| 2018/02/20 | 1,000 | 1,000 | 971 | 986.5 | -13.5 | -1.4% | 9,800 |
| 2018/02/19 | 976.5 | 1,000 | 970 | 1,000 | +38.5 | +4% | 27,600 |
| 2018/02/16 | 891 | 972 | 885 | 961.5 | +87 | +9.9% | 33,600 |
| 2018/02/15 | 852.5 | 885.5 | 852.5 | 874.5 | +28.5 | +3.4% | 13,000 |
| 2018/02/14 | 876 | 876 | 846 | 846 | -30 | -3.4% | 13,000 |
| 2018/02/13 | 891 | 893 | 875.5 | 876 | +11 | +1.3% | 10,800 |
| 2018/02/09 | 846.5 | 878 | 826.5 | 865 | -45.5 | -5% | 19,400 |
| 2018/02/08 | 915.5 | 972.5 | 892.5 | 910.5 | ±0 | ±0% | 41,800 |
| 2018/02/07 | 920 | 935.5 | 893.5 | 910.5 | +40.5 | +4.7% | 40,800 |
| 2018/02/06 | 890 | 900.5 | 813 | 870 | -100 | -10.3% | 63,200 |
| 2018/02/05 | 942.5 | 993.5 | 937.5 | 970 | -37.5 | -3.7% | 84,200 |
| 2018/02/02 | 1,197 | 1,199 | 1,005 | 1,007.5 | +7.5 | +0.8% | 391,200 |
| 2018/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | +200 | +25% | 30,000 |
| 2018/01/31 | 760 | 800 | 740 | 800 | +35 | +4.6% | 27,800 |
| 2018/01/30 | 773.5 | 782 | 754.5 | 765 | -6.5 | -0.8% | 14,000 |
| 2018/01/29 | 768 | 771.5 | 760.5 | 771.5 | +17 | +2.3% | 10,800 |
| 2018/01/26 | 762.5 | 766.5 | 750.5 | 754.5 | -13 | -1.7% | 8,800 |
1801～
1850
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
