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 |
|---|---|---|---|---|---|---|---|
| 2006/01/11 | 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 |
| 2005/11/17 | 1,440 | 1,460 | 1,425 | 1,430 | -20 | -1.4% | 18,200 |
| 2005/11/16 | 1,415 | 1,480 | 1,415 | 1,450 | +35 | +2.5% | 31,600 |
| 2005/11/15 | 1,450 | 1,460 | 1,415 | 1,415 | -50 | -3.4% | 31,800 |
| 2005/11/14 | 1,485 | 1,495 | 1,455 | 1,465 | -20 | -1.3% | 25,800 |
| 2005/11/11 | 1,510 | 1,520 | 1,480 | 1,485 | -25 | -1.7% | 27,600 |
| 2005/11/10 | 1,515 | 1,540 | 1,495 | 1,510 | +15 | +1% | 35,600 |
| 2005/11/09 | 1,495 | 1,540 | 1,480 | 1,495 | +20 | +1.4% | 38,600 |
| 2005/11/08 | 1,485 | 1,510 | 1,470 | 1,475 | -10 | -0.7% | 33,400 |
| 2005/11/07 | 1,485 | 1,490 | 1,470 | 1,485 | +20 | +1.4% | 32,600 |
| 2005/11/04 | 1,490 | 1,500 | 1,420 | 1,465 | -75 | -4.9% | 76,000 |
| 2005/11/02 | 1,580 | 1,585 | 1,525 | 1,540 | -50 | -3.1% | 62,000 |
| 2005/11/01 | 1,610 | 1,615 | 1,580 | 1,590 | ±0 | ±0% | 7,400 |
| 2005/10/31 | 1,610 | 1,625 | 1,585 | 1,590 | -20 | -1.2% | 26,200 |
| 2005/10/28 | 1,675 | 1,675 | 1,600 | 1,610 | -45 | -2.7% | 26,200 |
| 2005/10/27 | 1,680 | 1,700 | 1,655 | 1,655 | -40 | -2.4% | 16,800 |
| 2005/10/26 | 1,775 | 1,775 | 1,675 | 1,695 | -60 | -3.4% | 36,800 |
4801～
4850
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
