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 |
|---|---|---|---|---|---|---|---|
| 2007/02/06 | 1,000 | 1,000 | 980 | 985 | -5 | -0.5% | 5,600 |
| 2007/02/05 | 1,000 | 1,010 | 990 | 990 | -15 | -1.5% | 2,600 |
| 2007/02/02 | 1,000 | 1,015 | 985 | 1,005 | -10 | -1% | 3,600 |
| 2007/02/01 | 1,010 | 1,020 | 1,000 | 1,015 | +5 | +0.5% | 2,600 |
| 2007/01/31 | 1,000 | 1,015 | 995 | 1,010 | +5 | +0.5% | 5,600 |
| 2007/01/30 | 1,025 | 1,025 | 1,005 | 1,005 | -25 | -2.4% | 5,000 |
| 2007/01/29 | 1,045 | 1,045 | 1,015 | 1,030 | -15 | -1.4% | 3,000 |
| 2007/01/26 | 1,050 | 1,050 | 1,015 | 1,045 | ±0 | ±0% | 3,400 |
| 2007/01/25 | 1,025 | 1,045 | 1,015 | 1,045 | +40 | +4% | 11,000 |
| 2007/01/24 | 1,005 | 1,040 | 995 | 1,005 | -20 | -2% | 14,200 |
| 2007/01/23 | 1,050 | 1,050 | 1,005 | 1,025 | -30 | -2.8% | 12,000 |
| 2007/01/22 | 1,075 | 1,090 | 1,050 | 1,055 | +10 | +1% | 16,000 |
| 2007/01/19 | 1,015 | 1,060 | 1,005 | 1,045 | +30 | +3% | 18,000 |
| 2007/01/18 | 1,005 | 1,020 | 975 | 1,015 | +15 | +1.5% | 16,000 |
| 2007/01/17 | 1,005 | 1,005 | 975 | 1,000 | ±0 | ±0% | 11,000 |
| 2007/01/16 | 1,000 | 1,010 | 980 | 1,000 | -20 | -2% | 10,400 |
| 2007/01/15 | 1,060 | 1,160 | 1,015 | 1,020 | -45 | -4.2% | 178,000 |
| 2007/01/12 | 1,040 | 1,065 | 1,030 | 1,065 | +10 | +0.9% | 10,400 |
| 2007/01/11 | 1,060 | 1,065 | 1,045 | 1,055 | +25 | +2.4% | 8,200 |
| 2007/01/10 | 1,085 | 1,085 | 1,015 | 1,030 | -60 | -5.5% | 17,400 |
| 2007/01/09 | 1,090 | 1,120 | 1,060 | 1,090 | -80 | -6.8% | 23,400 |
| 2007/01/05 | 1,160 | 1,180 | 1,160 | 1,170 | +15 | +1.3% | 8,800 |
| 2007/01/04 | 1,200 | 1,200 | 1,155 | 1,155 | -45 | -3.8% | 7,400 |
| 2006/12/29 | 1,200 | 1,210 | 1,170 | 1,200 | ±0 | ±0% | 18,000 |
| 2006/12/28 | 1,175 | 1,265 | 1,170 | 1,200 | -10 | -0.8% | 123,600 |
| 2006/12/27 | 1,185 | 1,215 | 1,165 | 1,210 | +25 | +2.1% | 32,600 |
| 2006/12/26 | 1,145 | 1,185 | 1,120 | 1,185 | +10 | +0.9% | 26,600 |
| 2006/12/25 | 1,240 | 1,240 | 1,165 | 1,175 | -45 | -3.7% | 65,800 |
| 2006/12/22 | 1,200 | 1,275 | 1,200 | 1,220 | +90 | +8% | 309,800 |
| 2006/12/21 | 1,160 | 1,305 | 1,110 | 1,130 | -30 | -2.6% | 481,600 |
| 2006/12/20 | 1,045 | 1,165 | 1,025 | 1,160 | +135 | +13.2% | 62,000 |
| 2006/12/19 | 1,080 | 1,085 | 1,025 | 1,025 | -85 | -7.7% | 25,600 |
| 2006/12/18 | 1,045 | 1,215 | 1,030 | 1,110 | +60 | +5.7% | 266,200 |
| 2006/12/15 | 1,000 | 1,050 | 1,000 | 1,050 | +55 | +5.5% | 20,000 |
| 2006/12/14 | 975 | 1,060 | 965 | 995 | +35 | +3.6% | 15,000 |
| 2006/12/13 | 955 | 960 | 950 | 960 | +10 | +1.1% | 3,800 |
| 2006/12/12 | 935 | 950 | 935 | 950 | +15 | +1.6% | 1,400 |
| 2006/12/11 | 945 | 945 | 935 | 935 | - | - | 1,200 |
| 2006/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/07 | 950 | 950 | 950 | 950 | ±0 | ±0% | 600 |
| 2006/12/06 | 950 | 950 | 935 | 950 | +15 | +1.6% | 1,600 |
| 2006/12/05 | 945 | 950 | 935 | 935 | -5 | -0.5% | 4,000 |
| 2006/12/04 | 950 | 950 | 935 | 940 | -15 | -1.6% | 1,200 |
| 2006/12/01 | 970 | 970 | 940 | 955 | -15 | -1.5% | 1,400 |
| 2006/11/30 | 945 | 975 | 935 | 970 | +50 | +5.4% | 2,400 |
| 2006/11/29 | 930 | 930 | 920 | 920 | ±0 | ±0% | 2,600 |
| 2006/11/28 | 935 | 935 | 905 | 920 | -15 | -1.6% | 2,400 |
| 2006/11/27 | 945 | 945 | 925 | 935 | +10 | +1.1% | 1,200 |
| 2006/11/24 | 945 | 945 | 925 | 925 | -20 | -2.1% | 1,400 |
| 2006/11/22 | 935 | 950 | 935 | 945 | +10 | +1.1% | 1,200 |
4501～
4550
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
