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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/21 | 925 | 935 | 925 | 935 | -20 | -2.1% | 1,600 |
| 2006/11/20 | 1,000 | 1,000 | 945 | 955 | -45 | -4.5% | 2,000 |
| 2006/11/17 | 1,000 | 1,000 | 1,000 | 1,000 | +15 | +1.5% | 200 |
| 2006/11/16 | 1,005 | 1,005 | 985 | 985 | ±0 | ±0% | 1,000 |
| 2006/11/15 | 1,005 | 1,005 | 985 | 985 | ±0 | ±0% | 800 |
| 2006/11/14 | 965 | 985 | 965 | 985 | +5 | +0.5% | 1,600 |
| 2006/11/13 | 1,050 | 1,050 | 980 | 980 | -70 | -6.7% | 4,000 |
| 2006/11/10 | 1,050 | 1,050 | 1,050 | 1,050 | +20 | +1.9% | 800 |
| 2006/11/09 | 1,060 | 1,060 | 1,030 | 1,030 | +5 | +0.5% | 2,000 |
| 2006/11/08 | 1,050 | 1,050 | 1,025 | 1,025 | -10 | -1% | 2,400 |
| 2006/11/07 | 1,060 | 1,060 | 1,035 | 1,035 | -20 | -1.9% | 1,600 |
| 2006/11/06 | 1,060 | 1,060 | 1,045 | 1,055 | -5 | -0.5% | 4,000 |
| 2006/11/02 | 1,055 | 1,060 | 1,050 | 1,060 | +5 | +0.5% | 3,400 |
| 2006/11/01 | 1,060 | 1,060 | 1,055 | 1,055 | -5 | -0.5% | 1,600 |
| 2006/10/31 | 1,065 | 1,065 | 1,050 | 1,060 | +10 | +1% | 4,800 |
| 2006/10/30 | 1,065 | 1,065 | 1,050 | 1,050 | -15 | -1.4% | 3,400 |
| 2006/10/27 | 1,055 | 1,070 | 1,050 | 1,065 | +15 | +1.4% | 5,800 |
| 2006/10/26 | 1,055 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 2,400 |
| 2006/10/25 | 1,065 | 1,065 | 1,050 | 1,050 | -5 | -0.5% | 4,600 |
| 2006/10/24 | 1,050 | 1,055 | 1,035 | 1,055 | +20 | +1.9% | 6,800 |
| 2006/10/23 | 1,005 | 1,045 | 1,000 | 1,035 | +20 | +2% | 27,000 |
| 2006/10/20 | 1,020 | 1,020 | 995 | 1,015 | ±0 | ±0% | 9,000 |
| 2006/10/19 | 1,020 | 1,030 | 1,005 | 1,015 | +15 | +1.5% | 13,400 |
| 2006/10/18 | 1,010 | 1,020 | 980 | 1,000 | -10 | -1% | 15,400 |
| 2006/10/17 | 985 | 1,025 | 985 | 1,010 | -15 | -1.5% | 11,200 |
| 2006/10/16 | 1,030 | 1,035 | 1,025 | 1,025 | +25 | +2.5% | 9,200 |
| 2006/10/13 | 975 | 1,000 | 975 | 1,000 | +10 | +1% | 9,600 |
| 2006/10/12 | 980 | 1,000 | 980 | 990 | +20 | +2.1% | 9,400 |
| 2006/10/11 | 980 | 980 | 955 | 970 | -5 | -0.5% | 6,000 |
| 2006/10/10 | 1,000 | 1,005 | 960 | 975 | -35 | -3.5% | 11,000 |
| 2006/10/06 | 1,010 | 1,035 | 1,000 | 1,010 | -60 | -5.6% | 15,800 |
| 2006/10/05 | 1,130 | 1,135 | 1,005 | 1,070 | -10 | -0.9% | 33,600 |
| 2006/10/04 | 1,070 | 1,135 | 1,050 | 1,080 | +50 | +4.9% | 110,600 |
| 2006/10/03 | 1,040 | 1,050 | 980 | 1,030 | +110 | +12% | 158,000 |
| 2006/10/02 | 920 | 925 | 905 | 920 | ±0 | ±0% | 5,800 |
| 2006/09/29 | 950 | 950 | 915 | 920 | -5 | -0.5% | 3,000 |
| 2006/09/28 | 910 | 925 | 910 | 925 | +15 | +1.6% | 1,600 |
| 2006/09/27 | 905 | 915 | 900 | 910 | +10 | +1.1% | 5,000 |
4501～
4550
件表示中 / 5480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 | 20,200円 | -0.8% | - | 0.00% | - | 2.56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 |
| プライムストラ | 101,600円 | +16.7% | +5.7% | 2.07% | 23.04倍 | 2.53倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| モンスターラボ | 7,300円 | -14.9% | - | 0.00% | 17.46倍 | -0.76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 |
| ブレインズ | 63,100円 | +23.9% | +41.1% | 0.00% | 50.08倍 | 2.39倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| ＰＯＰＥＲ | 90,800円 | +23.3% | +37.1% | 0.00% | 43.07倍 | 4.95倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
市場注目の銘柄
チャート関連のコラム
