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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,257 | 1,273 | 1,257 | 1,261 | -9 | -0.7% | 9,900 |
| 2018/09/27 | 1,300 | 1,306 | 1,250 | 1,270 | -4 | -0.3% | 18,400 |
| 2018/09/26 | 1,232 | 1,274 | 1,211 | 1,274 | +27.5 | +2.2% | 11,000 |
| 2018/09/25 | 1,224.5 | 1,250 | 1,224.5 | 1,246.5 | +46.5 | +3.9% | 20,000 |
| 2018/09/21 | 1,175.5 | 1,214.5 | 1,158.5 | 1,200 | +5 | +0.4% | 14,600 |
| 2018/09/20 | 1,216.5 | 1,219.5 | 1,195 | 1,195 | -30.5 | -2.5% | 13,200 |
| 2018/09/19 | 1,248 | 1,259.5 | 1,225.5 | 1,225.5 | -22 | -1.8% | 23,400 |
| 2018/09/18 | 1,250 | 1,267.5 | 1,219 | 1,247.5 | +108 | +9.5% | 94,600 |
| 2018/09/14 | 1,103 | 1,145 | 1,103 | 1,139.5 | +39 | +3.5% | 17,800 |
| 2018/09/13 | 1,091 | 1,109 | 1,091 | 1,100.5 | +9.5 | +0.9% | 5,600 |
| 2018/09/12 | 1,053.5 | 1,101 | 1,053.5 | 1,091 | +38.5 | +3.7% | 13,600 |
| 2018/09/11 | 1,062.5 | 1,062.5 | 1,043 | 1,052.5 | +5.5 | +0.5% | 4,000 |
| 2018/09/10 | 1,059.5 | 1,069.5 | 1,033 | 1,047 | -12.5 | -1.2% | 9,000 |
| 2018/09/07 | 1,075 | 1,075 | 1,040 | 1,059.5 | -19 | -1.8% | 17,200 |
| 2018/09/06 | 1,080 | 1,095.5 | 1,078.5 | 1,078.5 | -6.5 | -0.6% | 6,400 |
| 2018/09/05 | 1,110.5 | 1,139 | 1,076 | 1,085 | -23 | -2.1% | 8,600 |
| 2018/09/04 | 1,112 | 1,128.5 | 1,104.5 | 1,108 | -14.5 | -1.3% | 7,200 |
| 2018/09/03 | 1,118.5 | 1,122.5 | 1,109 | 1,122.5 | +12 | +1.1% | 8,400 |
| 2018/08/31 | 1,065 | 1,122.5 | 1,050.5 | 1,110.5 | +33.5 | +3.1% | 20,400 |
| 2018/08/30 | 1,185.5 | 1,187.5 | 1,056 | 1,077 | -58.5 | -5.2% | 59,000 |
| 2018/08/29 | 1,128 | 1,174 | 1,128 | 1,135.5 | +14 | +1.2% | 32,400 |
| 2018/08/28 | 1,100 | 1,125 | 1,091.5 | 1,121.5 | +40 | +3.7% | 28,400 |
| 2018/08/27 | 1,025 | 1,084 | 1,020.5 | 1,081.5 | +63 | +6.2% | 28,200 |
| 2018/08/24 | 1,034.5 | 1,040 | 1,016.5 | 1,018.5 | -16.5 | -1.6% | 12,600 |
| 2018/08/23 | 1,023 | 1,044.5 | 1,018.5 | 1,035 | +16.5 | +1.6% | 27,400 |
| 2018/08/22 | 935 | 1,068 | 930 | 1,018.5 | +83.5 | +8.9% | 23,000 |
| 2018/08/21 | 955 | 980 | 925.5 | 935 | -10.5 | -1.1% | 17,600 |
| 2018/08/20 | 921.5 | 957.5 | 921.5 | 945.5 | +25.5 | +2.8% | 11,200 |
| 2018/08/17 | 932.5 | 954.5 | 920 | 920 | -11.5 | -1.2% | 8,600 |
| 2018/08/16 | 920.5 | 950 | 920.5 | 931.5 | -3.5 | -0.4% | 4,400 |
| 2018/08/15 | 925.5 | 969.5 | 925.5 | 935 | -10 | -1.1% | 5,200 |
| 2018/08/14 | 964.5 | 964.5 | 920 | 945 | +0.5 | +0.1% | 3,200 |
| 2018/08/13 | 975 | 975 | 910 | 944.5 | -30.5 | -3.1% | 20,000 |
| 2018/08/10 | 1,005 | 1,005 | 975 | 975 | -32.5 | -3.2% | 7,400 |
| 2018/08/09 | 969.5 | 1,010 | 968.5 | 1,007.5 | +38 | +3.9% | 23,800 |
| 2018/08/08 | 955 | 977.5 | 955 | 969.5 | +27 | +2.9% | 13,000 |
| 2018/08/07 | 926 | 964.5 | 912.5 | 942.5 | +11 | +1.2% | 7,400 |
| 2018/08/06 | 947 | 948.5 | 931.5 | 931.5 | -7 | -0.7% | 3,200 |
| 2018/08/03 | 983.5 | 983.5 | 934 | 938.5 | +13 | +1.4% | 18,800 |
| 2018/08/02 | 950 | 950 | 925.5 | 925.5 | -24.5 | -2.6% | 1,200 |
| 2018/08/01 | 941.5 | 959 | 941.5 | 950 | ±0 | ±0% | 1,400 |
| 2018/07/31 | 931.5 | 950 | 924.5 | 950 | +5 | +0.5% | 2,400 |
| 2018/07/30 | 975 | 980 | 945 | 945 | -25 | -2.6% | 10,200 |
| 2018/07/27 | 978.5 | 978.5 | 958 | 970 | -9 | -0.9% | 3,400 |
| 2018/07/26 | 980 | 980 | 955.5 | 979 | +15 | +1.6% | 10,400 |
| 2018/07/25 | 930.5 | 964.5 | 930.5 | 964 | +38 | +4.1% | 4,400 |
| 2018/07/24 | 927 | 927 | 925.5 | 926 | +10.5 | +1.1% | 1,000 |
| 2018/07/23 | 929.5 | 932 | 915.5 | 915.5 | +3 | +0.3% | 2,600 |
| 2018/07/20 | 896 | 912.5 | 896 | 912.5 | ±0 | ±0% | 800 |
| 2018/07/19 | 884 | 912.5 | 878.5 | 912.5 | +28.5 | +3.2% | 5,800 |
1501～
1550
件表示中 / 5374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 | 44,300円 | - | - | 0.00% | - | 2.67倍 |
|
祖業の学習管理システム撤退。ブロックチェーン（ＢＣ）技術活用の暗号資産関連事業へ転換中 |
| クルーズ | 61,400円 | +5.1% | - | 0.00% | - | 0.62倍 |
|
アパレルＥＣ「ＳＨＯＰＬＩＳＴ」軸にネットサービス展開。ブロックチェーンゲームにも注力 |
| 応用技術 | 138,400円 | +5.1% | -13.2% | 2.17% | 12.58倍 | 1.53倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| サイトリ細研 | 85,900円 | -17.7% | - | 0.00% | 74.44倍 | 3.61倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| ｔｒｉｐｌａ | 129,600円 | - | - | 0.00% | 45.92倍 | 5.79倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
市場注目の銘柄
チャート関連のコラム
