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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 2,075 | 2,250 | 2,050 | 2,250 | +250 | +12.5% | 141,800 |
| 2005/07/08 | 2,025 | 2,190 | 1,975 | 2,000 | -225 | -10.1% | 277,200 |
| 2005/07/07 | 2,350 | 2,400 | 2,225 | 2,225 | -250 | -10.1% | 286,200 |
| 2005/07/06 | 2,475 | 2,475 | 2,465 | 2,475 | +250 | +11.2% | 138,200 |
| 2005/07/05 | 2,160 | 2,225 | 2,085 | 2,225 | +250 | +12.7% | 372,800 |
| 2005/07/04 | 1,775 | 1,975 | 1,775 | 1,975 | +250 | +14.5% | 355,600 |
| 2005/07/01 | 1,750 | 1,875 | 1,595 | 1,725 | -45 | -2.5% | 312,800 |
| 2005/06/30 | 1,575 | 1,775 | 1,555 | 1,770 | +245 | +16.1% | 359,800 |
| 2005/06/29 | 1,555 | 1,670 | 1,440 | 1,525 | +40 | +2.7% | 382,200 |
| 2005/06/28 | 1,345 | 1,485 | 1,330 | 1,485 | +200 | +15.6% | 385,600 |
| 2005/06/27 | 1,265 | 1,390 | 1,260 | 1,285 | +30 | +2.4% | 145,000 |
| 2005/06/24 | 1,260 | 1,295 | 1,220 | 1,255 | -145 | -10.4% | 241,600 |
| 2005/06/23 | 1,180 | 1,400 | 1,180 | 1,400 | +200 | +16.7% | 192,800 |
| 2005/06/22 | 1,170 | 1,220 | 1,165 | 1,200 | +10 | +0.8% | 12,600 |
| 2005/06/21 | 1,180 | 1,190 | 1,140 | 1,190 | +45 | +3.9% | 27,200 |
| 2005/06/20 | 1,115 | 1,210 | 1,115 | 1,145 | +45 | +4.1% | 26,000 |
| 2005/06/17 | 1,075 | 1,120 | 1,075 | 1,100 | +35 | +3.3% | 5,600 |
| 2005/06/16 | 1,075 | 1,085 | 1,065 | 1,065 | +5 | +0.5% | 5,600 |
| 2005/06/15 | 1,055 | 1,070 | 1,055 | 1,060 | +5 | +0.5% | 1,400 |
| 2005/06/14 | 1,085 | 1,085 | 1,050 | 1,055 | -20 | -1.9% | 6,200 |
| 2005/06/13 | 1,085 | 1,100 | 1,070 | 1,075 | -5 | -0.5% | 3,400 |
| 2005/06/10 | 1,120 | 1,125 | 1,075 | 1,080 | -45 | -4% | 8,200 |
| 2005/06/09 | 1,145 | 1,145 | 1,080 | 1,125 | -75 | -6.3% | 18,400 |
| 2005/06/08 | 1,065 | 1,260 | 1,065 | 1,200 | +140 | +13.2% | 57,400 |
| 2005/06/07 | 1,075 | 1,090 | 1,055 | 1,060 | -15 | -1.4% | 4,200 |
| 2005/06/06 | 1,045 | 1,075 | 1,045 | 1,075 | +30 | +2.9% | 1,400 |
| 2005/06/03 | 1,045 | 1,050 | 1,030 | 1,045 | ±0 | ±0% | 2,400 |
| 2005/06/02 | 1,020 | 1,085 | 1,020 | 1,045 | +25 | +2.5% | 5,600 |
| 2005/06/01 | 1,020 | 1,040 | 1,015 | 1,020 | -15 | -1.4% | 1,000 |
| 2005/05/31 | 1,025 | 1,045 | 1,025 | 1,035 | -5 | -0.5% | 800 |
| 2005/05/30 | 1,000 | 1,045 | 1,000 | 1,040 | +40 | +4% | 6,400 |
| 2005/05/27 | 1,005 | 1,005 | 1,000 | 1,000 | -15 | -1.5% | 4,200 |
| 2005/05/26 | 1,010 | 1,025 | 1,010 | 1,015 | -10 | -1% | 1,800 |
| 2005/05/25 | 1,050 | 1,055 | 1,025 | 1,025 | +5 | +0.5% | 2,800 |
| 2005/05/24 | 1,045 | 1,045 | 1,020 | 1,020 | ±0 | ±0% | 1,600 |
| 2005/05/23 | 1,015 | 1,045 | 1,015 | 1,020 | +5 | +0.5% | 1,400 |
| 2005/05/20 | 1,040 | 1,040 | 1,015 | 1,015 | -25 | -2.4% | 2,600 |
| 2005/05/19 | 1,030 | 1,065 | 1,030 | 1,040 | +15 | +1.5% | 2,800 |
| 2005/05/18 | 1,020 | 1,035 | 1,015 | 1,025 | +50 | +5.1% | 2,200 |
| 2005/05/17 | 1,070 | 1,070 | 975 | 975 | -100 | -9.3% | 11,600 |
| 2005/05/16 | 1,105 | 1,135 | 1,075 | 1,075 | -10 | -0.9% | 6,600 |
| 2005/05/13 | 1,115 | 1,115 | 1,085 | 1,085 | -50 | -4.4% | 7,200 |
| 2005/05/12 | 1,150 | 1,195 | 1,125 | 1,135 | +5 | +0.4% | 20,200 |
| 2005/05/11 | 1,105 | 1,130 | 1,090 | 1,130 | +40 | +3.7% | 8,400 |
| 2005/05/10 | 1,125 | 1,125 | 1,090 | 1,090 | -10 | -0.9% | 8,600 |
| 2005/05/09 | 1,105 | 1,105 | 1,080 | 1,100 | +35 | +3.3% | 3,200 |
| 2005/05/06 | 1,090 | 1,090 | 1,065 | 1,065 | -5 | -0.5% | 3,800 |
| 2005/05/02 | 1,055 | 1,090 | 1,035 | 1,070 | -20 | -1.8% | 5,400 |
| 2005/04/28 | 1,120 | 1,120 | 1,085 | 1,090 | -15 | -1.4% | 3,400 |
| 2005/04/27 | 1,065 | 1,130 | 1,065 | 1,105 | +50 | +4.7% | 10,600 |
4851～
4900
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
