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 |
|---|---|---|---|---|---|---|---|
| 2004/04/15 | 2,215 | 2,240 | 1,915 | 1,915 | -250 | -11.5% | 90,600 |
| 2004/04/14 | 1,940 | 2,165 | 1,905 | 2,165 | +250 | +13.1% | 94,200 |
| 2004/04/13 | 1,800 | 1,960 | 1,770 | 1,915 | +150 | +8.5% | 122,000 |
| 2004/04/12 | 1,750 | 1,795 | 1,700 | 1,765 | +5 | +0.3% | 73,600 |
| 2004/04/09 | 1,725 | 1,800 | 1,650 | 1,760 | +135 | +8.3% | 147,400 |
| 2004/04/08 | 1,440 | 1,625 | 1,435 | 1,625 | +200 | +14% | 97,800 |
| 2004/04/07 | 1,470 | 1,470 | 1,405 | 1,425 | -25 | -1.7% | 15,200 |
| 2004/04/06 | 1,450 | 1,500 | 1,390 | 1,450 | +50 | +3.6% | 46,400 |
| 2004/04/05 | 1,380 | 1,400 | 1,365 | 1,400 | ±0 | ±0% | 33,400 |
| 2004/04/02 | 1,445 | 1,445 | 1,300 | 1,400 | -25 | -1.8% | 52,000 |
| 2004/04/01 | 1,245 | 1,425 | 1,245 | 1,425 | +200 | +16.3% | 90,000 |
| 2004/03/31 | 1,210 | 1,225 | 1,180 | 1,225 | +30 | +2.5% | 18,400 |
| 2004/03/30 | 1,185 | 1,205 | 1,160 | 1,195 | +45 | +3.9% | 15,800 |
| 2004/03/29 | 1,130 | 1,180 | 1,130 | 1,150 | +30 | +2.7% | 16,800 |
| 2004/03/26 | 1,150 | 1,150 | 1,110 | 1,120 | -5 | -0.4% | 7,800 |
| 2004/03/25 | 1,150 | 1,150 | 1,125 | 1,125 | -45 | -3.8% | 6,400 |
| 2004/03/24 | 1,110 | 1,180 | 1,105 | 1,170 | +20 | +1.7% | 14,600 |
| 2004/03/23 | 1,130 | 1,150 | 1,105 | 1,150 | +25 | +2.2% | 7,800 |
| 2004/03/22 | 1,160 | 1,160 | 1,125 | 1,125 | -35 | -3% | 8,200 |
| 2004/03/19 | 1,185 | 1,190 | 1,160 | 1,160 | -15 | -1.3% | 10,800 |
| 2004/03/18 | 1,195 | 1,195 | 1,160 | 1,175 | +40 | +3.5% | 13,400 |
| 2004/03/17 | 1,160 | 1,160 | 1,135 | 1,135 | -25 | -2.2% | 8,400 |
| 2004/03/16 | 1,130 | 1,200 | 1,125 | 1,160 | +20 | +1.8% | 29,800 |
| 2004/03/15 | 1,215 | 1,215 | 1,100 | 1,140 | -35 | -3% | 20,800 |
| 2004/03/12 | 1,170 | 1,210 | 1,150 | 1,175 | -45 | -3.7% | 12,800 |
| 2004/03/11 | 1,145 | 1,240 | 1,120 | 1,220 | +75 | +6.6% | 34,600 |
| 2004/03/10 | 1,155 | 1,175 | 1,140 | 1,145 | -50 | -4.2% | 17,600 |
| 2004/03/09 | 1,215 | 1,215 | 1,125 | 1,195 | -30 | -2.4% | 20,000 |
| 2004/03/08 | 1,190 | 1,245 | 1,175 | 1,225 | +95 | +8.4% | 49,600 |
| 2004/03/05 | 1,030 | 1,160 | 1,025 | 1,130 | +100 | +9.7% | 56,000 |
| 2004/03/04 | 1,050 | 1,050 | 1,025 | 1,030 | -20 | -1.9% | 10,000 |
| 2004/03/03 | 1,060 | 1,065 | 1,050 | 1,050 | -5 | -0.5% | 5,200 |
| 2004/03/02 | 1,070 | 1,075 | 1,050 | 1,055 | +5 | +0.5% | 6,000 |
| 2004/03/01 | 1,050 | 1,070 | 1,035 | 1,050 | +20 | +1.9% | 8,600 |
| 2004/02/27 | 1,025 | 1,035 | 1,015 | 1,030 | +5 | +0.5% | 15,000 |
| 2004/02/26 | 1,025 | 1,035 | 1,025 | 1,025 | ±0 | ±0% | 6,400 |
| 2004/02/25 | 1,030 | 1,035 | 1,025 | 1,025 | -10 | -1% | 7,000 |
| 2004/02/24 | 1,020 | 1,040 | 1,020 | 1,035 | +15 | +1.5% | 7,000 |
| 2004/02/23 | 1,015 | 1,025 | 1,005 | 1,020 | +5 | +0.5% | 7,800 |
| 2004/02/20 | 1,040 | 1,055 | 1,015 | 1,015 | -15 | -1.5% | 9,400 |
| 2004/02/19 | 1,005 | 1,050 | 1,005 | 1,030 | +15 | +1.5% | 11,000 |
| 2004/02/18 | 1,075 | 1,075 | 1,005 | 1,015 | -55 | -5.1% | 11,200 |
| 2004/02/17 | 1,105 | 1,120 | 1,070 | 1,070 | -25 | -2.3% | 17,600 |
| 2004/02/16 | 1,035 | 1,100 | 1,025 | 1,095 | +80 | +7.9% | 32,400 |
| 2004/02/13 | 1,010 | 1,025 | 980 | 1,015 | +15 | +1.5% | 18,400 |
| 2004/02/12 | 1,015 | 1,030 | 980 | 1,000 | -20 | -2% | 19,800 |
| 2004/02/10 | 1,055 | 1,055 | 975 | 1,020 | -20 | -1.9% | 25,800 |
| 2004/02/09 | 1,115 | 1,120 | 1,040 | 1,040 | -95 | -8.4% | 52,200 |
| 2004/02/06 | 1,120 | 1,175 | 1,085 | 1,135 | +70 | +6.6% | 99,000 |
| 2004/02/05 | 1,055 | 1,110 | 1,020 | 1,065 | -50 | -4.5% | 85,600 |
5201～
5250
件表示中 / 5528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 | 21,900円 | -0.8% | - | 0.00% | - | 2.78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 | 59,200円 | +10.1% | +3.9% | 1.69% | 13.81倍 | 2.83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 |
| ｅｎｉｓｈ | 11,600円 | -0.5% | - | 0.00% | - | 4.40倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
| ココペリ | 48,200円 | +14.6% | +25.6% | 0.00% | 24.36倍 | 1.96倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| リスクモンスター | 49,700円 | +4.6% | +31.5% | 3.02% | 17.66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
