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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,000 | 1,150 | 995 | 995 | -25 | -2.5% | 27,600 |
| 2006/07/13 | 1,000 | 1,050 | 980 | 1,020 | +10 | +1% | 7,000 |
| 2006/07/12 | 1,025 | 1,030 | 1,005 | 1,010 | -35 | -3.3% | 4,200 |
| 2006/07/11 | 1,070 | 1,090 | 1,035 | 1,045 | -30 | -2.8% | 14,400 |
| 2006/07/10 | 1,005 | 1,195 | 1,005 | 1,075 | +70 | +7% | 181,600 |
| 2006/07/07 | 1,020 | 1,020 | 1,005 | 1,005 | -15 | -1.5% | 1,600 |
| 2006/07/06 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 400 |
| 2006/07/05 | 1,045 | 1,045 | 1,020 | 1,020 | -25 | -2.4% | 1,000 |
| 2006/07/04 | 1,045 | 1,055 | 1,045 | 1,045 | ±0 | ±0% | 2,400 |
| 2006/07/03 | 1,020 | 1,050 | 1,020 | 1,045 | +5 | +0.5% | 2,400 |
| 2006/06/30 | 1,025 | 1,040 | 1,020 | 1,040 | -5 | -0.5% | 1,000 |
| 2006/06/29 | 1,025 | 1,045 | 1,025 | 1,045 | +40 | +4% | 1,400 |
| 2006/06/28 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 800 |
| 2006/06/27 | 1,045 | 1,050 | 990 | 1,005 | -30 | -2.9% | 3,800 |
| 2006/06/26 | 1,045 | 1,045 | 1,035 | 1,035 | +5 | +0.5% | 600 |
| 2006/06/23 | 1,060 | 1,060 | 1,030 | 1,030 | -15 | -1.4% | 1,400 |
| 2006/06/22 | 1,035 | 1,115 | 1,035 | 1,045 | +55 | +5.6% | 11,000 |
| 2006/06/21 | 1,015 | 1,015 | 990 | 990 | -10 | -1% | 1,400 |
| 2006/06/20 | 1,015 | 1,015 | 1,000 | 1,000 | -40 | -3.8% | 1,400 |
| 2006/06/19 | 1,015 | 1,040 | 1,015 | 1,040 | +25 | +2.5% | 1,800 |
| 2006/06/16 | 1,025 | 1,040 | 1,015 | 1,015 | +15 | +1.5% | 4,200 |
| 2006/06/15 | 970 | 1,000 | 970 | 1,000 | +30 | +3.1% | 2,000 |
| 2006/06/14 | 950 | 990 | 950 | 970 | +5 | +0.5% | 2,800 |
| 2006/06/13 | 1,000 | 1,000 | 965 | 965 | -35 | -3.5% | 400 |
| 2006/06/12 | 975 | 1,000 | 975 | 1,000 | +40 | +4.2% | 1,400 |
| 2006/06/09 | 945 | 975 | 930 | 960 | ±0 | ±0% | 3,200 |
| 2006/06/08 | 1,045 | 1,045 | 925 | 960 | -80 | -7.7% | 4,600 |
| 2006/06/07 | 1,085 | 1,100 | 1,000 | 1,040 | +45 | +4.5% | 9,600 |
| 2006/06/06 | 980 | 1,000 | 975 | 995 | +10 | +1% | 1,800 |
| 2006/06/05 | 955 | 985 | 955 | 985 | +60 | +6.5% | 800 |
| 2006/06/02 | 905 | 950 | 900 | 925 | -10 | -1.1% | 5,000 |
| 2006/06/01 | 1,000 | 1,045 | 935 | 935 | -70 | -7% | 9,600 |
| 2006/05/31 | 1,030 | 1,060 | 1,005 | 1,005 | -45 | -4.3% | 5,800 |
| 2006/05/30 | 1,085 | 1,090 | 1,050 | 1,050 | -45 | -4.1% | 4,600 |
| 2006/05/29 | 1,100 | 1,125 | 1,080 | 1,095 | +25 | +2.3% | 2,800 |
| 2006/05/26 | 1,080 | 1,095 | 1,070 | 1,070 | -30 | -2.7% | 1,800 |
| 2006/05/25 | 1,115 | 1,115 | 1,080 | 1,100 | +25 | +2.3% | 1,000 |
| 2006/05/24 | 1,095 | 1,100 | 1,075 | 1,075 | -30 | -2.7% | 1,800 |
| 2006/05/23 | 1,110 | 1,140 | 1,065 | 1,105 | -45 | -3.9% | 4,600 |
| 2006/05/22 | 1,175 | 1,175 | 1,115 | 1,150 | +25 | +2.2% | 3,400 |
| 2006/05/19 | 1,075 | 1,125 | 1,065 | 1,125 | +25 | +2.3% | 3,600 |
| 2006/05/18 | 1,090 | 1,115 | 1,055 | 1,100 | +10 | +0.9% | 4,600 |
| 2006/05/17 | 1,100 | 1,140 | 1,050 | 1,090 | -10 | -0.9% | 10,000 |
| 2006/05/16 | 1,190 | 1,190 | 1,100 | 1,100 | -85 | -7.2% | 15,000 |
| 2006/05/15 | 1,290 | 1,385 | 1,165 | 1,185 | -90 | -7.1% | 93,000 |
| 2006/05/12 | 1,150 | 1,295 | 1,125 | 1,275 | +125 | +10.9% | 61,200 |
| 2006/05/11 | 1,150 | 1,155 | 1,140 | 1,150 | -5 | -0.4% | 2,400 |
| 2006/05/10 | 1,170 | 1,170 | 1,150 | 1,155 | -10 | -0.9% | 2,800 |
| 2006/05/09 | 1,175 | 1,175 | 1,165 | 1,165 | -20 | -1.7% | 800 |
| 2006/05/08 | 1,200 | 1,200 | 1,185 | 1,185 | -15 | -1.3% | 1,400 |
4601～
4650
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
