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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 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 |
| 2006/04/24 | 1,180 | 1,210 | 1,125 | 1,210 | +20 | +1.7% | 12,000 |
| 2006/04/21 | 1,250 | 1,265 | 1,190 | 1,190 | -60 | -4.8% | 12,000 |
| 2006/04/20 | 1,305 | 1,305 | 1,210 | 1,250 | -35 | -2.7% | 12,400 |
| 2006/04/19 | 1,270 | 1,395 | 1,130 | 1,285 | +55 | +4.5% | 85,200 |
| 2006/04/18 | 1,210 | 1,255 | 1,160 | 1,230 | +10 | +0.8% | 21,800 |
| 2006/04/17 | 1,385 | 1,385 | 1,215 | 1,220 | -125 | -9.3% | 76,200 |
| 2006/04/14 | 1,290 | 1,470 | 1,285 | 1,345 | +80 | +6.3% | 352,600 |
| 2006/04/13 | 1,260 | 1,430 | 1,235 | 1,265 | +25 | +2% | 48,000 |
| 2006/04/12 | 1,250 | 1,255 | 1,240 | 1,240 | -5 | -0.4% | 3,000 |
| 2006/04/11 | 1,260 | 1,270 | 1,230 | 1,245 | -10 | -0.8% | 4,800 |
| 2006/04/10 | 1,260 | 1,280 | 1,220 | 1,255 | +10 | +0.8% | 6,000 |
| 2006/04/07 | 1,280 | 1,300 | 1,215 | 1,245 | -35 | -2.7% | 7,600 |
| 2006/04/06 | 1,290 | 1,330 | 1,280 | 1,280 | +5 | +0.4% | 6,600 |
| 2006/04/05 | 1,385 | 1,390 | 1,275 | 1,275 | -100 | -7.3% | 17,800 |
| 2006/04/04 | 1,440 | 1,470 | 1,365 | 1,375 | -5 | -0.4% | 105,400 |
| 2006/04/03 | 1,280 | 1,380 | 1,225 | 1,380 | +160 | +13.1% | 71,400 |
| 2006/03/31 | 1,200 | 1,220 | 1,190 | 1,220 | +5 | +0.4% | 1,800 |
| 2006/03/30 | 1,210 | 1,235 | 1,190 | 1,215 | +40 | +3.4% | 4,400 |
| 2006/03/29 | 1,165 | 1,175 | 1,150 | 1,175 | +20 | +1.7% | 1,800 |
| 2006/03/28 | 1,170 | 1,170 | 1,155 | 1,155 | +5 | +0.4% | 600 |
| 2006/03/27 | 1,195 | 1,195 | 1,150 | 1,150 | -25 | -2.1% | 2,200 |
| 2006/03/24 | 1,180 | 1,190 | 1,150 | 1,175 | -25 | -2.1% | 2,800 |
| 2006/03/23 | 1,200 | 1,215 | 1,175 | 1,200 | -10 | -0.8% | 5,400 |
| 2006/03/22 | 1,175 | 1,305 | 1,175 | 1,210 | +50 | +4.3% | 46,400 |
| 2006/03/20 | 1,160 | 1,170 | 1,160 | 1,160 | -60 | -4.9% | 4,800 |
| 2006/03/17 | 1,195 | 1,220 | 1,190 | 1,220 | +80 | +7% | 2,200 |
| 2006/03/16 | 1,175 | 1,175 | 1,140 | 1,140 | -35 | -3% | 2,200 |
| 2006/03/15 | 1,230 | 1,230 | 1,175 | 1,175 | -15 | -1.3% | 800 |
| 2006/03/14 | 1,230 | 1,230 | 1,190 | 1,190 | -35 | -2.9% | 1,800 |
| 2006/03/13 | 1,145 | 1,225 | 1,140 | 1,225 | +60 | +5.2% | 6,800 |
| 2006/03/10 | 1,140 | 1,175 | 1,140 | 1,165 | +10 | +0.9% | 1,200 |
| 2006/03/09 | 1,150 | 1,155 | 1,150 | 1,155 | +5 | +0.4% | 1,000 |
| 2006/03/08 | 1,185 | 1,185 | 1,135 | 1,150 | +25 | +2.2% | 800 |
| 2006/03/07 | 1,130 | 1,150 | 1,115 | 1,125 | - | - | 1,600 |
| 2006/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/03 | 1,190 | 1,190 | 1,150 | 1,150 | -40 | -3.4% | 1,000 |
| 2006/03/02 | 1,190 | 1,190 | 1,190 | 1,190 | +15 | +1.3% | 200 |
| 2006/03/01 | 1,210 | 1,225 | 1,165 | 1,175 | -35 | -2.9% | 3,000 |
| 2006/02/28 | 1,300 | 1,300 | 1,190 | 1,210 | -90 | -6.9% | 1,800 |
| 2006/02/27 | 1,290 | 1,315 | 1,290 | 1,300 | +10 | +0.8% | 4,400 |
| 2006/02/24 | 1,185 | 1,290 | 1,185 | 1,290 | +125 | +10.7% | 7,200 |
| 2006/02/23 | 1,085 | 1,165 | 1,065 | 1,165 | +40 | +3.6% | 10,800 |
| 2006/02/22 | 1,030 | 1,150 | 1,025 | 1,125 | +120 | +11.9% | 7,200 |
| 2006/02/21 | 945 | 1,005 | 930 | 1,005 | +30 | +3.1% | 6,600 |
| 2006/02/20 | 1,030 | 1,030 | 955 | 975 | -90 | -8.5% | 7,200 |
| 2006/02/17 | 1,115 | 1,115 | 1,000 | 1,065 | -90 | -7.8% | 10,800 |
4701～
4750
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 | 59,500円 | +10.1% | +3.9% | 1.68% | 13.88倍 | 2.84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 | 11,500円 | -0.5% | - | 0.00% | - | 4.36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 | 47,900円 | +14.6% | +25.6% | 0.00% | 24.21倍 | 1.95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
