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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 400 |
| 2006/07/05 | 1,045 | 1,045 | 1,020 | 1,020 | -25 | -2.4% | 1,000 |
| 2006/07/04 | 1,045 | 1,055 | 1,045 | 1,045 | ±0 | ±0% | 2,400 |
| 2006/07/03 | 1,020 | 1,050 | 1,020 | 1,045 | +5 | +0.5% | 2,400 |
| 2006/06/30 | 1,025 | 1,040 | 1,020 | 1,040 | -5 | -0.5% | 1,000 |
| 2006/06/29 | 1,025 | 1,045 | 1,025 | 1,045 | +40 | +4% | 1,400 |
| 2006/06/28 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 800 |
| 2006/06/27 | 1,045 | 1,050 | 990 | 1,005 | -30 | -2.9% | 3,800 |
| 2006/06/26 | 1,045 | 1,045 | 1,035 | 1,035 | +5 | +0.5% | 600 |
| 2006/06/23 | 1,060 | 1,060 | 1,030 | 1,030 | -15 | -1.4% | 1,400 |
| 2006/06/22 | 1,035 | 1,115 | 1,035 | 1,045 | +55 | +5.6% | 11,000 |
| 2006/06/21 | 1,015 | 1,015 | 990 | 990 | -10 | -1% | 1,400 |
| 2006/06/20 | 1,015 | 1,015 | 1,000 | 1,000 | -40 | -3.8% | 1,400 |
| 2006/06/19 | 1,015 | 1,040 | 1,015 | 1,040 | +25 | +2.5% | 1,800 |
| 2006/06/16 | 1,025 | 1,040 | 1,015 | 1,015 | +15 | +1.5% | 4,200 |
| 2006/06/15 | 970 | 1,000 | 970 | 1,000 | +30 | +3.1% | 2,000 |
| 2006/06/14 | 950 | 990 | 950 | 970 | +5 | +0.5% | 2,800 |
| 2006/06/13 | 1,000 | 1,000 | 965 | 965 | -35 | -3.5% | 400 |
| 2006/06/12 | 975 | 1,000 | 975 | 1,000 | +40 | +4.2% | 1,400 |
| 2006/06/09 | 945 | 975 | 930 | 960 | ±0 | ±0% | 3,200 |
| 2006/06/08 | 1,045 | 1,045 | 925 | 960 | -80 | -7.7% | 4,600 |
| 2006/06/07 | 1,085 | 1,100 | 1,000 | 1,040 | +45 | +4.5% | 9,600 |
| 2006/06/06 | 980 | 1,000 | 975 | 995 | +10 | +1% | 1,800 |
| 2006/06/05 | 955 | 985 | 955 | 985 | +60 | +6.5% | 800 |
| 2006/06/02 | 905 | 950 | 900 | 925 | -10 | -1.1% | 5,000 |
| 2006/06/01 | 1,000 | 1,045 | 935 | 935 | -70 | -7% | 9,600 |
| 2006/05/31 | 1,030 | 1,060 | 1,005 | 1,005 | -45 | -4.3% | 5,800 |
| 2006/05/30 | 1,085 | 1,090 | 1,050 | 1,050 | -45 | -4.1% | 4,600 |
| 2006/05/29 | 1,100 | 1,125 | 1,080 | 1,095 | +25 | +2.3% | 2,800 |
| 2006/05/26 | 1,080 | 1,095 | 1,070 | 1,070 | -30 | -2.7% | 1,800 |
| 2006/05/25 | 1,115 | 1,115 | 1,080 | 1,100 | +25 | +2.3% | 1,000 |
| 2006/05/24 | 1,095 | 1,100 | 1,075 | 1,075 | -30 | -2.7% | 1,800 |
| 2006/05/23 | 1,110 | 1,140 | 1,065 | 1,105 | -45 | -3.9% | 4,600 |
| 2006/05/22 | 1,175 | 1,175 | 1,115 | 1,150 | +25 | +2.2% | 3,400 |
| 2006/05/19 | 1,075 | 1,125 | 1,065 | 1,125 | +25 | +2.3% | 3,600 |
| 2006/05/18 | 1,090 | 1,115 | 1,055 | 1,100 | +10 | +0.9% | 4,600 |
| 2006/05/17 | 1,100 | 1,140 | 1,050 | 1,090 | -10 | -0.9% | 10,000 |
| 2006/05/16 | 1,190 | 1,190 | 1,100 | 1,100 | -85 | -7.2% | 15,000 |
| 2006/05/15 | 1,290 | 1,385 | 1,165 | 1,185 | -90 | -7.1% | 93,000 |
| 2006/05/12 | 1,150 | 1,295 | 1,125 | 1,275 | +125 | +10.9% | 61,200 |
| 2006/05/11 | 1,150 | 1,155 | 1,140 | 1,150 | -5 | -0.4% | 2,400 |
| 2006/05/10 | 1,170 | 1,170 | 1,150 | 1,155 | -10 | -0.9% | 2,800 |
| 2006/05/09 | 1,175 | 1,175 | 1,165 | 1,165 | -20 | -1.7% | 800 |
| 2006/05/08 | 1,200 | 1,200 | 1,185 | 1,185 | -15 | -1.3% | 1,400 |
| 2006/05/02 | 1,190 | 1,200 | 1,175 | 1,200 | +15 | +1.3% | 2,600 |
| 2006/05/01 | 1,175 | 1,195 | 1,175 | 1,185 | -10 | -0.8% | 2,200 |
| 2006/04/28 | 1,195 | 1,200 | 1,180 | 1,195 | -10 | -0.8% | 2,200 |
| 2006/04/27 | 1,200 | 1,215 | 1,200 | 1,205 | -35 | -2.8% | 1,400 |
| 2006/04/26 | 1,220 | 1,240 | 1,200 | 1,240 | +20 | +1.6% | 1,800 |
| 2006/04/25 | 1,220 | 1,220 | 1,190 | 1,220 | +10 | +0.8% | 5,400 |
4501～
4550
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
