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 |
|---|---|---|---|---|---|---|---|
| 2005/08/11 | 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 |
| 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 |
4901～
4950
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
