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 |
|---|---|---|---|---|---|---|---|
| 2005/06/23 | 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 |
| 2005/04/26 | 1,085 | 1,085 | 1,055 | 1,055 | -45 | -4.1% | 8,400 |
| 2005/04/25 | 1,090 | 1,110 | 1,085 | 1,100 | +20 | +1.9% | 6,200 |
| 2005/04/22 | 1,140 | 1,140 | 1,080 | 1,080 | -20 | -1.8% | 13,400 |
| 2005/04/21 | 1,110 | 1,125 | 1,060 | 1,100 | -25 | -2.2% | 17,600 |
| 2005/04/20 | 1,200 | 1,200 | 1,120 | 1,125 | -15 | -1.3% | 25,200 |
| 2005/04/19 | 1,130 | 1,140 | 1,080 | 1,140 | +40 | +3.6% | 32,200 |
| 2005/04/18 | 1,165 | 1,175 | 1,045 | 1,100 | -125 | -10.2% | 56,000 |
| 2005/04/15 | 1,480 | 1,495 | 1,205 | 1,225 | -75 | -5.8% | 225,000 |
| 2005/04/14 | 1,145 | 1,300 | 1,145 | 1,300 | +200 | +18.2% | 117,000 |
| 2005/04/13 | 1,045 | 1,160 | 1,040 | 1,100 | +75 | +7.3% | 62,400 |
| 2005/04/12 | 1,015 | 1,050 | 1,005 | 1,025 | +25 | +2.5% | 24,200 |
| 2005/04/11 | 995 | 1,000 | 985 | 1,000 | +10 | +1% | 6,600 |
4901～
4950
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
