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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,030 | 1,030 | 955 | 975 | -90 | -8.5% | 7,200 |
| 2006/02/17 | 1,115 | 1,115 | 1,000 | 1,065 | -90 | -7.8% | 10,800 |
| 2006/02/16 | 1,135 | 1,155 | 1,135 | 1,155 | -40 | -3.3% | 5,000 |
| 2006/02/15 | 1,195 | 1,200 | 1,135 | 1,195 | +85 | +7.7% | 6,600 |
| 2006/02/14 | 1,145 | 1,145 | 1,030 | 1,110 | -25 | -2.2% | 11,000 |
| 2006/02/13 | 1,325 | 1,325 | 1,135 | 1,135 | -200 | -15% | 9,000 |
| 2006/02/10 | 1,315 | 1,335 | 1,275 | 1,335 | +10 | +0.8% | 7,600 |
| 2006/02/09 | 1,340 | 1,350 | 1,325 | 1,325 | ±0 | ±0% | 3,200 |
| 2006/02/08 | 1,340 | 1,360 | 1,320 | 1,325 | -15 | -1.1% | 5,400 |
| 2006/02/07 | 1,315 | 1,345 | 1,315 | 1,340 | +15 | +1.1% | 6,000 |
| 2006/02/06 | 1,315 | 1,335 | 1,305 | 1,325 | +20 | +1.5% | 5,000 |
| 2006/02/03 | 1,300 | 1,315 | 1,290 | 1,305 | -30 | -2.2% | 11,200 |
| 2006/02/02 | 1,305 | 1,375 | 1,290 | 1,335 | -75 | -5.3% | 55,800 |
| 2006/02/01 | 1,405 | 1,425 | 1,380 | 1,410 | -10 | -0.7% | 4,600 |
| 2006/01/31 | 1,400 | 1,460 | 1,390 | 1,420 | +10 | +0.7% | 9,800 |
| 2006/01/30 | 1,475 | 1,485 | 1,405 | 1,410 | -25 | -1.7% | 25,200 |
| 2006/01/27 | 1,355 | 1,445 | 1,345 | 1,435 | +100 | +7.5% | 30,000 |
| 2006/01/26 | 1,335 | 1,375 | 1,310 | 1,335 | -5 | -0.4% | 29,200 |
| 2006/01/25 | 1,320 | 1,390 | 1,305 | 1,340 | ±0 | ±0% | 9,600 |
| 2006/01/24 | 1,300 | 1,360 | 1,300 | 1,340 | +60 | +4.7% | 12,200 |
| 2006/01/23 | 1,305 | 1,375 | 1,280 | 1,280 | -160 | -11.1% | 13,800 |
| 2006/01/20 | 1,490 | 1,495 | 1,380 | 1,440 | ±0 | ±0% | 21,000 |
| 2006/01/19 | 1,265 | 1,455 | 1,265 | 1,440 | +115 | +8.7% | 26,800 |
| 2006/01/18 | 1,355 | 1,400 | 1,295 | 1,325 | -220 | -14.2% | 46,400 |
| 2006/01/17 | 1,600 | 1,675 | 1,520 | 1,545 | -165 | -9.6% | 94,400 |
| 2006/01/16 | 1,550 | 1,740 | 1,550 | 1,710 | +185 | +12.1% | 152,600 |
| 2006/01/13 | 1,500 | 1,545 | 1,480 | 1,525 | +45 | +3% | 52,000 |
| 2006/01/12 | 1,480 | 1,495 | 1,455 | 1,480 | ±0 | ±0% | 36,000 |
| 2006/01/11 | 1,425 | 1,485 | 1,405 | 1,480 | +65 | +4.6% | 52,800 |
| 2006/01/10 | 1,395 | 1,415 | 1,390 | 1,415 | +25 | +1.8% | 17,400 |
| 2006/01/06 | 1,415 | 1,415 | 1,385 | 1,390 | -30 | -2.1% | 10,200 |
| 2006/01/05 | 1,435 | 1,435 | 1,405 | 1,420 | -10 | -0.7% | 9,000 |
| 2006/01/04 | 1,425 | 1,435 | 1,400 | 1,430 | +40 | +2.9% | 13,800 |
| 2005/12/30 | 1,390 | 1,410 | 1,380 | 1,390 | ±0 | ±0% | 5,400 |
| 2005/12/29 | 1,425 | 1,425 | 1,385 | 1,390 | -35 | -2.5% | 9,800 |
| 2005/12/28 | 1,350 | 1,425 | 1,335 | 1,425 | +65 | +4.8% | 16,200 |
| 2005/12/27 | 1,385 | 1,390 | 1,350 | 1,360 | -40 | -2.9% | 18,600 |
| 2005/12/26 | 1,440 | 1,440 | 1,380 | 1,400 | -30 | -2.1% | 22,000 |
| 2005/12/22 | 1,500 | 1,530 | 1,420 | 1,430 | -55 | -3.7% | 56,400 |
| 2005/12/21 | 1,425 | 1,515 | 1,415 | 1,485 | +75 | +5.3% | 132,200 |
| 2005/12/20 | 1,400 | 1,415 | 1,385 | 1,410 | +25 | +1.8% | 26,400 |
| 2005/12/19 | 1,385 | 1,405 | 1,365 | 1,385 | +15 | +1.1% | 22,800 |
| 2005/12/16 | 1,380 | 1,400 | 1,365 | 1,370 | +20 | +1.5% | 24,400 |
| 2005/12/15 | 1,340 | 1,350 | 1,325 | 1,350 | +10 | +0.7% | 10,000 |
| 2005/12/14 | 1,335 | 1,350 | 1,325 | 1,340 | -5 | -0.4% | 10,600 |
| 2005/12/13 | 1,370 | 1,370 | 1,330 | 1,345 | -5 | -0.4% | 16,000 |
| 2005/12/12 | 1,405 | 1,405 | 1,350 | 1,350 | -40 | -2.9% | 21,600 |
| 2005/12/09 | 1,435 | 1,435 | 1,365 | 1,390 | +20 | +1.5% | 18,200 |
| 2005/12/08 | 1,455 | 1,515 | 1,360 | 1,370 | -45 | -3.2% | 83,400 |
| 2005/12/07 | 1,290 | 1,455 | 1,290 | 1,415 | +135 | +10.5% | 140,200 |
4701～
4750
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
