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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 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 |
| 2006/05/02 | 1,190 | 1,200 | 1,175 | 1,200 | +15 | +1.3% | 2,600 |
| 2006/05/01 | 1,175 | 1,195 | 1,175 | 1,185 | -10 | -0.8% | 2,200 |
| 2006/04/28 | 1,195 | 1,200 | 1,180 | 1,195 | -10 | -0.8% | 2,200 |
| 2006/04/27 | 1,200 | 1,215 | 1,200 | 1,205 | -35 | -2.8% | 1,400 |
| 2006/04/26 | 1,220 | 1,240 | 1,200 | 1,240 | +20 | +1.6% | 1,800 |
| 2006/04/25 | 1,220 | 1,220 | 1,190 | 1,220 | +10 | +0.8% | 5,400 |
| 2006/04/24 | 1,180 | 1,210 | 1,125 | 1,210 | +20 | +1.7% | 12,000 |
| 2006/04/21 | 1,250 | 1,265 | 1,190 | 1,190 | -60 | -4.8% | 12,000 |
| 2006/04/20 | 1,305 | 1,305 | 1,210 | 1,250 | -35 | -2.7% | 12,400 |
| 2006/04/19 | 1,270 | 1,395 | 1,130 | 1,285 | +55 | +4.5% | 85,200 |
| 2006/04/18 | 1,210 | 1,255 | 1,160 | 1,230 | +10 | +0.8% | 21,800 |
| 2006/04/17 | 1,385 | 1,385 | 1,215 | 1,220 | -125 | -9.3% | 76,200 |
| 2006/04/14 | 1,290 | 1,470 | 1,285 | 1,345 | +80 | +6.3% | 352,600 |
| 2006/04/13 | 1,260 | 1,430 | 1,235 | 1,265 | +25 | +2% | 48,000 |
| 2006/04/12 | 1,250 | 1,255 | 1,240 | 1,240 | -5 | -0.4% | 3,000 |
| 2006/04/11 | 1,260 | 1,270 | 1,230 | 1,245 | -10 | -0.8% | 4,800 |
| 2006/04/10 | 1,260 | 1,280 | 1,220 | 1,255 | +10 | +0.8% | 6,000 |
| 2006/04/07 | 1,280 | 1,300 | 1,215 | 1,245 | -35 | -2.7% | 7,600 |
| 2006/04/06 | 1,290 | 1,330 | 1,280 | 1,280 | +5 | +0.4% | 6,600 |
| 2006/04/05 | 1,385 | 1,390 | 1,275 | 1,275 | -100 | -7.3% | 17,800 |
| 2006/04/04 | 1,440 | 1,470 | 1,365 | 1,375 | -5 | -0.4% | 105,400 |
| 2006/04/03 | 1,280 | 1,380 | 1,225 | 1,380 | +160 | +13.1% | 71,400 |
| 2006/03/31 | 1,200 | 1,220 | 1,190 | 1,220 | +5 | +0.4% | 1,800 |
| 2006/03/30 | 1,210 | 1,235 | 1,190 | 1,215 | +40 | +3.4% | 4,400 |
4701～
4750
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
