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 |
|---|---|---|---|---|---|---|---|
| 2006/02/02 | 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 |
| 2005/12/06 | 1,290 | 1,305 | 1,280 | 1,280 | -15 | -1.2% | 11,600 |
| 2005/12/05 | 1,330 | 1,330 | 1,280 | 1,295 | -35 | -2.6% | 33,400 |
| 2005/12/02 | 1,350 | 1,350 | 1,315 | 1,330 | -5 | -0.4% | 14,000 |
| 2005/12/01 | 1,335 | 1,360 | 1,325 | 1,335 | +15 | +1.1% | 15,600 |
| 2005/11/30 | 1,360 | 1,360 | 1,320 | 1,320 | -60 | -4.3% | 31,400 |
| 2005/11/29 | 1,415 | 1,420 | 1,355 | 1,380 | -45 | -3.2% | 19,000 |
| 2005/11/28 | 1,455 | 1,455 | 1,420 | 1,425 | -10 | -0.7% | 11,600 |
| 2005/11/25 | 1,450 | 1,460 | 1,435 | 1,435 | -25 | -1.7% | 12,000 |
| 2005/11/24 | 1,500 | 1,530 | 1,455 | 1,460 | -35 | -2.3% | 38,800 |
| 2005/11/22 | 1,450 | 1,520 | 1,440 | 1,495 | +65 | +4.5% | 67,400 |
| 2005/11/21 | 1,435 | 1,460 | 1,425 | 1,430 | ±0 | ±0% | 13,600 |
| 2005/11/18 | 1,435 | 1,470 | 1,420 | 1,430 | ±0 | ±0% | 30,200 |
4751～
4800
件表示中 / 5518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 | 21,600円 | -0.8% | - | 0.00% | - | 2.74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 |
| ＰＢシステムズ | 58,900円 | +10.1% | +3.9% | 1.70% | 13.93倍 | 2.86倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
| ＷＡＣＵＬ | 50,000円 | +14.0% | +80.7% | 0.00% | 25.32倍 | 2.97倍 |
|
デジタルマーケティングと人材事業を展開。ＴＢＳＨＤがＴＯＢ、完全子会社化で上場廃止へ |
| アイリッジ | 49,100円 | +7.3% | +25.0% | 0.00% | 6.96倍 | 1.54倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨事業は撤退 |
| リスクモンスター | 49,800円 | +4.6% | +31.5% | 3.01% | 17.70倍 | 0.63倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
市場注目の銘柄
チャート関連のコラム
