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 |
|---|---|---|---|---|---|---|---|
| 2006/03/23 | 1,200 | 1,215 | 1,175 | 1,200 | -10 | -0.8% | 5,400 |
| 2006/03/22 | 1,175 | 1,305 | 1,175 | 1,210 | +50 | +4.3% | 46,400 |
| 2006/03/20 | 1,160 | 1,170 | 1,160 | 1,160 | -60 | -4.9% | 4,800 |
| 2006/03/17 | 1,195 | 1,220 | 1,190 | 1,220 | +80 | +7% | 2,200 |
| 2006/03/16 | 1,175 | 1,175 | 1,140 | 1,140 | -35 | -3% | 2,200 |
| 2006/03/15 | 1,230 | 1,230 | 1,175 | 1,175 | -15 | -1.3% | 800 |
| 2006/03/14 | 1,230 | 1,230 | 1,190 | 1,190 | -35 | -2.9% | 1,800 |
| 2006/03/13 | 1,145 | 1,225 | 1,140 | 1,225 | +60 | +5.2% | 6,800 |
| 2006/03/10 | 1,140 | 1,175 | 1,140 | 1,165 | +10 | +0.9% | 1,200 |
| 2006/03/09 | 1,150 | 1,155 | 1,150 | 1,155 | +5 | +0.4% | 1,000 |
| 2006/03/08 | 1,185 | 1,185 | 1,135 | 1,150 | +25 | +2.2% | 800 |
| 2006/03/07 | 1,130 | 1,150 | 1,115 | 1,125 | - | - | 1,600 |
| 2006/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/03 | 1,190 | 1,190 | 1,150 | 1,150 | -40 | -3.4% | 1,000 |
| 2006/03/02 | 1,190 | 1,190 | 1,190 | 1,190 | +15 | +1.3% | 200 |
| 2006/03/01 | 1,210 | 1,225 | 1,165 | 1,175 | -35 | -2.9% | 3,000 |
| 2006/02/28 | 1,300 | 1,300 | 1,190 | 1,210 | -90 | -6.9% | 1,800 |
| 2006/02/27 | 1,290 | 1,315 | 1,290 | 1,300 | +10 | +0.8% | 4,400 |
| 2006/02/24 | 1,185 | 1,290 | 1,185 | 1,290 | +125 | +10.7% | 7,200 |
| 2006/02/23 | 1,085 | 1,165 | 1,065 | 1,165 | +40 | +3.6% | 10,800 |
| 2006/02/22 | 1,030 | 1,150 | 1,025 | 1,125 | +120 | +11.9% | 7,200 |
| 2006/02/21 | 945 | 1,005 | 930 | 1,005 | +30 | +3.1% | 6,600 |
| 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 |
4751～
4800
件表示中 / 5552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 | 29,300円 | -98.1% | - | 0.00% | - | 10.49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 |
| アイビーシー | 90,800円 | +15.3% | +39.2% | 1.32% | 12.94倍 | 2.53倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| セカンドサイト | 61,500円 | +20.1% | +19.5% | 0.00% | 45.25倍 | 5.67倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| ジーダット | 132,800円 | +6.7% | +3.4% | 3.01% | 23.24倍 | 1.42倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| ブレインズ | 86,300円 | +23.9% | +41.1% | 0.00% | 71.80倍 | 3.42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 |
市場注目の銘柄
チャート関連のコラム
