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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,750 | 1,875 | 1,595 | 1,725 | -45 | -2.5% | 312,800 |
| 2005/06/30 | 1,575 | 1,775 | 1,555 | 1,770 | +245 | +16.1% | 359,800 |
| 2005/06/29 | 1,555 | 1,670 | 1,440 | 1,525 | +40 | +2.7% | 382,200 |
| 2005/06/28 | 1,345 | 1,485 | 1,330 | 1,485 | +200 | +15.6% | 385,600 |
| 2005/06/27 | 1,265 | 1,390 | 1,260 | 1,285 | +30 | +2.4% | 145,000 |
| 2005/06/24 | 1,260 | 1,295 | 1,220 | 1,255 | -145 | -10.4% | 241,600 |
| 2005/06/23 | 1,180 | 1,400 | 1,180 | 1,400 | +200 | +16.7% | 192,800 |
| 2005/06/22 | 1,170 | 1,220 | 1,165 | 1,200 | +10 | +0.8% | 12,600 |
| 2005/06/21 | 1,180 | 1,190 | 1,140 | 1,190 | +45 | +3.9% | 27,200 |
| 2005/06/20 | 1,115 | 1,210 | 1,115 | 1,145 | +45 | +4.1% | 26,000 |
| 2005/06/17 | 1,075 | 1,120 | 1,075 | 1,100 | +35 | +3.3% | 5,600 |
| 2005/06/16 | 1,075 | 1,085 | 1,065 | 1,065 | +5 | +0.5% | 5,600 |
| 2005/06/15 | 1,055 | 1,070 | 1,055 | 1,060 | +5 | +0.5% | 1,400 |
| 2005/06/14 | 1,085 | 1,085 | 1,050 | 1,055 | -20 | -1.9% | 6,200 |
| 2005/06/13 | 1,085 | 1,100 | 1,070 | 1,075 | -5 | -0.5% | 3,400 |
| 2005/06/10 | 1,120 | 1,125 | 1,075 | 1,080 | -45 | -4% | 8,200 |
| 2005/06/09 | 1,145 | 1,145 | 1,080 | 1,125 | -75 | -6.3% | 18,400 |
| 2005/06/08 | 1,065 | 1,260 | 1,065 | 1,200 | +140 | +13.2% | 57,400 |
| 2005/06/07 | 1,075 | 1,090 | 1,055 | 1,060 | -15 | -1.4% | 4,200 |
| 2005/06/06 | 1,045 | 1,075 | 1,045 | 1,075 | +30 | +2.9% | 1,400 |
| 2005/06/03 | 1,045 | 1,050 | 1,030 | 1,045 | ±0 | ±0% | 2,400 |
| 2005/06/02 | 1,020 | 1,085 | 1,020 | 1,045 | +25 | +2.5% | 5,600 |
| 2005/06/01 | 1,020 | 1,040 | 1,015 | 1,020 | -15 | -1.4% | 1,000 |
| 2005/05/31 | 1,025 | 1,045 | 1,025 | 1,035 | -5 | -0.5% | 800 |
| 2005/05/30 | 1,000 | 1,045 | 1,000 | 1,040 | +40 | +4% | 6,400 |
| 2005/05/27 | 1,005 | 1,005 | 1,000 | 1,000 | -15 | -1.5% | 4,200 |
| 2005/05/26 | 1,010 | 1,025 | 1,010 | 1,015 | -10 | -1% | 1,800 |
| 2005/05/25 | 1,050 | 1,055 | 1,025 | 1,025 | +5 | +0.5% | 2,800 |
| 2005/05/24 | 1,045 | 1,045 | 1,020 | 1,020 | ±0 | ±0% | 1,600 |
| 2005/05/23 | 1,015 | 1,045 | 1,015 | 1,020 | +5 | +0.5% | 1,400 |
| 2005/05/20 | 1,040 | 1,040 | 1,015 | 1,015 | -25 | -2.4% | 2,600 |
| 2005/05/19 | 1,030 | 1,065 | 1,030 | 1,040 | +15 | +1.5% | 2,800 |
| 2005/05/18 | 1,020 | 1,035 | 1,015 | 1,025 | +50 | +5.1% | 2,200 |
| 2005/05/17 | 1,070 | 1,070 | 975 | 975 | -100 | -9.3% | 11,600 |
| 2005/05/16 | 1,105 | 1,135 | 1,075 | 1,075 | -10 | -0.9% | 6,600 |
| 2005/05/13 | 1,115 | 1,115 | 1,085 | 1,085 | -50 | -4.4% | 7,200 |
| 2005/05/12 | 1,150 | 1,195 | 1,125 | 1,135 | +5 | +0.4% | 20,200 |
| 2005/05/11 | 1,105 | 1,130 | 1,090 | 1,130 | +40 | +3.7% | 8,400 |
| 2005/05/10 | 1,125 | 1,125 | 1,090 | 1,090 | -10 | -0.9% | 8,600 |
| 2005/05/09 | 1,105 | 1,105 | 1,080 | 1,100 | +35 | +3.3% | 3,200 |
| 2005/05/06 | 1,090 | 1,090 | 1,065 | 1,065 | -5 | -0.5% | 3,800 |
| 2005/05/02 | 1,055 | 1,090 | 1,035 | 1,070 | -20 | -1.8% | 5,400 |
| 2005/04/28 | 1,120 | 1,120 | 1,085 | 1,090 | -15 | -1.4% | 3,400 |
| 2005/04/27 | 1,065 | 1,130 | 1,065 | 1,105 | +50 | +4.7% | 10,600 |
| 2005/04/26 | 1,085 | 1,085 | 1,055 | 1,055 | -45 | -4.1% | 8,400 |
| 2005/04/25 | 1,090 | 1,110 | 1,085 | 1,100 | +20 | +1.9% | 6,200 |
| 2005/04/22 | 1,140 | 1,140 | 1,080 | 1,080 | -20 | -1.8% | 13,400 |
| 2005/04/21 | 1,110 | 1,125 | 1,060 | 1,100 | -25 | -2.2% | 17,600 |
| 2005/04/20 | 1,200 | 1,200 | 1,120 | 1,125 | -15 | -1.3% | 25,200 |
| 2005/04/19 | 1,130 | 1,140 | 1,080 | 1,140 | +40 | +3.6% | 32,200 |
4751～
4800
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
