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 |
|---|---|---|---|---|---|---|---|
| 2005/09/02 | 2,180 | 2,230 | 2,000 | 2,060 | -135 | -6.2% | 296,600 |
| 2005/09/01 | 2,070 | 2,195 | 2,050 | 2,195 | +250 | +12.9% | 142,200 |
| 2005/08/31 | 1,970 | 2,085 | 1,900 | 1,945 | -75 | -3.7% | 348,400 |
| 2005/08/30 | 2,285 | 2,335 | 1,960 | 2,020 | -115 | -5.4% | 831,400 |
| 2005/08/29 | 2,050 | 2,135 | 1,985 | 2,135 | +250 | +13.3% | 508,200 |
| 2005/08/26 | 1,850 | 1,945 | 1,800 | 1,885 | +135 | +7.7% | 455,800 |
| 2005/08/25 | 1,645 | 1,825 | 1,605 | 1,750 | +130 | +8% | 396,800 |
| 2005/08/24 | 1,560 | 1,705 | 1,550 | 1,620 | +75 | +4.9% | 178,400 |
| 2005/08/23 | 1,565 | 1,605 | 1,540 | 1,545 | -45 | -2.8% | 51,000 |
| 2005/08/22 | 1,490 | 1,665 | 1,485 | 1,590 | +110 | +7.4% | 320,000 |
| 2005/08/19 | 1,495 | 1,540 | 1,470 | 1,480 | ±0 | ±0% | 18,000 |
| 2005/08/18 | 1,465 | 1,525 | 1,465 | 1,480 | +20 | +1.4% | 27,800 |
| 2005/08/17 | 1,470 | 1,490 | 1,460 | 1,460 | -45 | -3% | 25,600 |
| 2005/08/16 | 1,500 | 1,560 | 1,445 | 1,505 | +5 | +0.3% | 36,800 |
| 2005/08/15 | 1,570 | 1,570 | 1,480 | 1,500 | -20 | -1.3% | 26,600 |
| 2005/08/12 | 1,580 | 1,660 | 1,510 | 1,520 | -50 | -3.2% | 73,600 |
| 2005/08/11 | 1,720 | 1,785 | 1,560 | 1,570 | -125 | -7.4% | 332,200 |
| 2005/08/10 | 1,515 | 1,695 | 1,480 | 1,695 | +200 | +13.4% | 299,400 |
| 2005/08/09 | 1,420 | 1,500 | 1,360 | 1,495 | +55 | +3.8% | 55,200 |
| 2005/08/08 | 1,405 | 1,440 | 1,305 | 1,440 | +75 | +5.5% | 41,200 |
| 2005/08/05 | 1,380 | 1,470 | 1,335 | 1,365 | -55 | -3.9% | 48,200 |
| 2005/08/04 | 1,420 | 1,420 | 1,305 | 1,420 | -20 | -1.4% | 57,000 |
| 2005/08/03 | 1,580 | 1,590 | 1,400 | 1,440 | -135 | -8.6% | 70,400 |
| 2005/08/02 | 1,590 | 1,625 | 1,560 | 1,575 | +10 | +0.6% | 44,200 |
| 2005/08/01 | 1,575 | 1,610 | 1,525 | 1,565 | -30 | -1.9% | 46,400 |
| 2005/07/29 | 1,605 | 1,660 | 1,570 | 1,595 | -5 | -0.3% | 131,000 |
| 2005/07/28 | 1,585 | 1,660 | 1,570 | 1,600 | +40 | +2.6% | 81,800 |
| 2005/07/27 | 1,655 | 1,745 | 1,555 | 1,560 | -25 | -1.6% | 247,800 |
| 2005/07/26 | 1,695 | 1,750 | 1,580 | 1,585 | -160 | -9.2% | 157,600 |
| 2005/07/25 | 1,805 | 1,880 | 1,710 | 1,745 | -65 | -3.6% | 85,000 |
| 2005/07/22 | 1,850 | 1,930 | 1,790 | 1,810 | -35 | -1.9% | 59,400 |
| 2005/07/21 | 1,890 | 1,950 | 1,820 | 1,845 | -110 | -5.6% | 69,800 |
| 2005/07/20 | 1,890 | 2,020 | 1,865 | 1,955 | +15 | +0.8% | 76,000 |
| 2005/07/19 | 2,000 | 2,005 | 1,890 | 1,940 | -45 | -2.3% | 73,000 |
| 2005/07/15 | 2,090 | 2,090 | 1,895 | 1,985 | -55 | -2.7% | 165,400 |
| 2005/07/14 | 2,205 | 2,205 | 2,040 | 2,040 | -140 | -6.4% | 98,000 |
| 2005/07/13 | 2,235 | 2,370 | 2,100 | 2,180 | -5 | -0.2% | 212,600 |
| 2005/07/12 | 2,450 | 2,500 | 2,125 | 2,185 | -65 | -2.9% | 585,000 |
| 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 |
4851～
4900
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
