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 |
|---|---|---|---|---|---|---|---|
| 2005/01/31 | 1,190 | 1,200 | 1,190 | 1,195 | -5 | -0.4% | 3,800 |
| 2005/01/28 | 1,185 | 1,200 | 1,180 | 1,200 | +15 | +1.3% | 6,000 |
| 2005/01/27 | 1,265 | 1,265 | 1,185 | 1,185 | -60 | -4.8% | 14,200 |
| 2005/01/26 | 1,275 | 1,325 | 1,245 | 1,245 | -20 | -1.6% | 16,200 |
| 2005/01/25 | 1,230 | 1,335 | 1,230 | 1,265 | +35 | +2.8% | 24,400 |
| 2005/01/24 | 1,230 | 1,250 | 1,220 | 1,230 | -25 | -2% | 10,400 |
| 2005/01/21 | 1,160 | 1,255 | 1,160 | 1,255 | +100 | +8.7% | 24,800 |
| 2005/01/20 | 1,160 | 1,185 | 1,155 | 1,155 | ±0 | ±0% | 7,200 |
| 2005/01/19 | 1,150 | 1,185 | 1,135 | 1,155 | +10 | +0.9% | 7,400 |
| 2005/01/18 | 1,160 | 1,160 | 1,135 | 1,145 | -15 | -1.3% | 6,200 |
| 2005/01/17 | 1,135 | 1,190 | 1,135 | 1,160 | +65 | +5.9% | 22,200 |
| 2005/01/14 | 1,100 | 1,105 | 1,090 | 1,095 | -15 | -1.4% | 3,600 |
| 2005/01/13 | 1,125 | 1,135 | 1,100 | 1,110 | -20 | -1.8% | 10,400 |
| 2005/01/12 | 1,160 | 1,160 | 1,100 | 1,130 | +5 | +0.4% | 10,800 |
| 2005/01/11 | 1,110 | 1,135 | 1,060 | 1,125 | -5 | -0.4% | 18,000 |
| 2005/01/07 | 1,190 | 1,195 | 1,120 | 1,130 | -20 | -1.7% | 9,000 |
| 2005/01/06 | 1,100 | 1,155 | 1,090 | 1,150 | +70 | +6.5% | 13,000 |
| 2005/01/05 | 1,055 | 1,110 | 1,030 | 1,080 | +45 | +4.3% | 9,600 |
| 2005/01/04 | 1,035 | 1,045 | 1,035 | 1,035 | +5 | +0.5% | 1,200 |
| 2004/12/30 | 1,050 | 1,050 | 1,025 | 1,030 | -10 | -1% | 1,400 |
| 2004/12/29 | 1,035 | 1,040 | 1,020 | 1,040 | +25 | +2.5% | 4,800 |
| 2004/12/28 | 1,025 | 1,025 | 1,000 | 1,015 | +10 | +1% | 4,800 |
| 2004/12/27 | 1,015 | 1,050 | 1,005 | 1,005 | -25 | -2.4% | 3,000 |
| 2004/12/24 | 1,005 | 1,050 | 1,000 | 1,030 | +30 | +3% | 9,800 |
| 2004/12/22 | 1,000 | 1,010 | 995 | 1,000 | +5 | +0.5% | 4,000 |
| 2004/12/21 | 1,005 | 1,020 | 995 | 995 | -5 | -0.5% | 7,800 |
| 2004/12/20 | 1,010 | 1,025 | 995 | 1,000 | ±0 | ±0% | 10,400 |
| 2004/12/17 | 1,065 | 1,070 | 1,000 | 1,000 | -70 | -6.5% | 20,800 |
| 2004/12/16 | 1,085 | 1,110 | 1,050 | 1,070 | -15 | -1.4% | 5,600 |
| 2004/12/15 | 1,115 | 1,115 | 1,085 | 1,085 | ±0 | ±0% | 1,000 |
| 2004/12/14 | 1,115 | 1,115 | 1,075 | 1,085 | -30 | -2.7% | 3,000 |
| 2004/12/13 | 1,150 | 1,165 | 1,110 | 1,115 | -25 | -2.2% | 3,800 |
| 2004/12/10 | 1,110 | 1,155 | 1,110 | 1,140 | +60 | +5.6% | 2,800 |
| 2004/12/09 | 1,100 | 1,100 | 1,080 | 1,080 | ±0 | ±0% | 2,200 |
| 2004/12/08 | 1,100 | 1,100 | 1,080 | 1,080 | -25 | -2.3% | 3,200 |
| 2004/12/07 | 1,100 | 1,220 | 1,095 | 1,105 | +20 | +1.8% | 25,400 |
| 2004/12/06 | 1,125 | 1,125 | 1,085 | 1,085 | +25 | +2.4% | 2,600 |
| 2004/12/03 | 1,055 | 1,060 | 1,050 | 1,060 | -15 | -1.4% | 1,400 |
| 2004/12/02 | 1,095 | 1,095 | 1,065 | 1,075 | ±0 | ±0% | 2,800 |
| 2004/12/01 | 1,070 | 1,075 | 1,070 | 1,075 | +25 | +2.4% | 2,800 |
| 2004/11/30 | 1,075 | 1,075 | 1,050 | 1,050 | -45 | -4.1% | 2,400 |
| 2004/11/29 | 1,100 | 1,100 | 1,060 | 1,095 | ±0 | ±0% | 1,400 |
| 2004/11/26 | 1,100 | 1,100 | 1,095 | 1,095 | +5 | +0.5% | 1,000 |
| 2004/11/25 | 1,115 | 1,115 | 1,085 | 1,090 | -30 | -2.7% | 2,000 |
| 2004/11/24 | 1,100 | 1,150 | 1,085 | 1,120 | ±0 | ±0% | 3,800 |
| 2004/11/22 | 1,125 | 1,125 | 1,105 | 1,120 | -60 | -5.1% | 1,800 |
| 2004/11/19 | 1,190 | 1,190 | 1,135 | 1,180 | -5 | -0.4% | 4,000 |
| 2004/11/18 | 1,165 | 1,225 | 1,150 | 1,185 | +60 | +5.3% | 7,400 |
| 2004/11/17 | 1,095 | 1,305 | 1,095 | 1,125 | +20 | +1.8% | 59,400 |
| 2004/11/16 | 1,150 | 1,150 | 1,085 | 1,105 | -25 | -2.2% | 4,600 |
4951～
5000
件表示中 / 5471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 | 22,500円 | - | - | 0.00% | - | 1.35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 |
| 日本一Ｓ | 78,000円 | -2.7% | - | 0.64% | - | 0.52倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| ユークス | 36,000円 | +16.7% | +107.4% | 3.61% | 9.13倍 | 1.24倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| システムインテ | 36,000円 | +15.4% | +32.5% | 2.50% | 15.41倍 | 0.96倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| オークファン | 36,800円 | +24.0% | +2.0% | 0.00% | 20.38倍 | 0.88倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
市場注目の銘柄
チャート関連のコラム
