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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,204.5 | 1,249.5 | 1,204.5 | 1,249.5 | +46.5 | +3.9% | 24,200 |
| 2018/05/07 | 1,185.5 | 1,225 | 1,185.5 | 1,203 | +24 | +2% | 25,000 |
| 2018/05/02 | 1,108 | 1,192 | 1,108 | 1,179 | +70.5 | +6.4% | 24,600 |
| 2018/05/01 | 1,092 | 1,118 | 1,080 | 1,108.5 | +34 | +3.2% | 11,800 |
| 2018/04/27 | 1,067.5 | 1,075 | 1,062.5 | 1,074.5 | +5.5 | +0.5% | 4,400 |
| 2018/04/26 | 1,094 | 1,094 | 1,067.5 | 1,069 | -11 | -1% | 3,400 |
| 2018/04/25 | 1,072.5 | 1,094 | 1,067 | 1,080 | +7.5 | +0.7% | 10,400 |
| 2018/04/24 | 1,135 | 1,135.5 | 1,061 | 1,072.5 | -52.5 | -4.7% | 20,200 |
| 2018/04/23 | 1,135 | 1,135.5 | 1,108.5 | 1,125 | -10 | -0.9% | 7,400 |
| 2018/04/20 | 1,122.5 | 1,145 | 1,072.5 | 1,135 | -2.5 | -0.2% | 15,400 |
| 2018/04/19 | 1,073.5 | 1,157 | 1,060 | 1,137.5 | +69.5 | +6.5% | 51,200 |
| 2018/04/18 | 1,045 | 1,079 | 1,045 | 1,068 | +28 | +2.7% | 13,800 |
| 2018/04/17 | 1,011 | 1,040 | 998 | 1,040 | +30 | +3% | 19,200 |
| 2018/04/16 | 1,064 | 1,064 | 1,005.5 | 1,010 | -54 | -5.1% | 19,200 |
| 2018/04/13 | 1,065 | 1,094 | 1,055 | 1,064 | +4.5 | +0.4% | 20,800 |
| 2018/04/12 | 1,163.5 | 1,163.5 | 1,056.5 | 1,059.5 | -104 | -8.9% | 51,800 |
| 2018/04/11 | 1,241 | 1,241 | 1,160.5 | 1,163.5 | -102.5 | -8.1% | 31,800 |
| 2018/04/10 | 1,224.5 | 1,272.5 | 1,221 | 1,266 | +53 | +4.4% | 23,200 |
| 2018/04/09 | 1,209 | 1,225 | 1,168 | 1,213 | +18.5 | +1.5% | 24,400 |
| 2018/04/06 | 1,270 | 1,270 | 1,194.5 | 1,194.5 | -85.5 | -6.7% | 41,800 |
| 2018/04/05 | 1,304.5 | 1,322.5 | 1,280 | 1,280 | -40.5 | -3.1% | 21,200 |
| 2018/04/04 | 1,350.5 | 1,357 | 1,284.5 | 1,320.5 | -22.5 | -1.7% | 43,400 |
| 2018/04/03 | 1,306.5 | 1,363 | 1,300 | 1,343 | +2 | +0.1% | 40,600 |
| 2018/04/02 | 1,330 | 1,407.5 | 1,330 | 1,341 | +19 | +1.4% | 95,800 |
| 2018/03/30 | 1,365 | 1,372.5 | 1,275 | 1,322 | -18 | -1.3% | 208,600 |
| 2018/03/29 | 1,262.5 | 1,407.5 | 1,241 | 1,340 | +58.5 | +4.6% | 149,400 |
| 2018/03/28 | 1,267 | 1,314.5 | 1,262.5 | 1,281.5 | -10.5 | -0.8% | 35,000 |
| 2018/03/27 | 1,275.5 | 1,324.5 | 1,256.5 | 1,292 | -0.5 | ±0% | 28,200 |
| 2018/03/26 | 1,260 | 1,313 | 1,159 | 1,292.5 | -2 | -0.2% | 72,600 |
| 2018/03/23 | 1,259 | 1,345 | 1,232 | 1,294.5 | -29.5 | -2.2% | 51,200 |
| 2018/03/22 | 1,376 | 1,376 | 1,288 | 1,324 | +48 | +3.8% | 47,600 |
| 2018/03/20 | 1,170 | 1,298.5 | 1,140 | 1,276 | +103.5 | +8.8% | 44,200 |
| 2018/03/19 | 1,245 | 1,245 | 1,105.5 | 1,172.5 | -70.5 | -5.7% | 52,000 |
| 2018/03/16 | 1,175.5 | 1,243 | 1,174.5 | 1,243 | +100 | +8.7% | 76,200 |
| 2018/03/15 | 1,100.5 | 1,143 | 1,100.5 | 1,143 | +37.5 | +3.4% | 19,000 |
| 2018/03/14 | 1,063 | 1,107.5 | 1,055 | 1,105.5 | +23 | +2.1% | 15,200 |
| 2018/03/13 | 1,076 | 1,099.5 | 1,057.5 | 1,082.5 | -18.5 | -1.7% | 14,400 |
| 2018/03/12 | 1,104 | 1,125 | 1,014 | 1,101 | +26.5 | +2.5% | 48,800 |
| 2018/03/09 | 1,072 | 1,125 | 1,061 | 1,074.5 | +35 | +3.4% | 42,000 |
| 2018/03/08 | 1,000.5 | 1,047 | 1,000 | 1,039.5 | +47 | +4.7% | 20,200 |
| 2018/03/07 | 992 | 1,055 | 955 | 992.5 | +10 | +1% | 42,200 |
| 2018/03/06 | 978 | 1,002 | 978 | 982.5 | +24.5 | +2.6% | 14,800 |
| 2018/03/05 | 990 | 1,035 | 958 | 958 | -27.5 | -2.8% | 19,000 |
| 2018/03/02 | 985 | 1,000 | 980 | 985.5 | -34.5 | -3.4% | 18,400 |
| 2018/03/01 | 1,010.5 | 1,023 | 1,006 | 1,020 | -10 | -1% | 9,800 |
| 2018/02/28 | 981 | 1,044 | 980 | 1,030 | +47 | +4.8% | 25,000 |
| 2018/02/27 | 986 | 1,000 | 980 | 983 | +17 | +1.8% | 17,200 |
| 2018/02/26 | 974 | 974 | 957 | 966 | +28 | +3% | 8,400 |
| 2018/02/23 | 964 | 969.5 | 936 | 938 | -20.5 | -2.1% | 8,400 |
| 2018/02/22 | 962.5 | 967.5 | 946 | 958.5 | -4 | -0.4% | 11,200 |
1601～
1650
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
