くすりの窓口の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,995 | 4,015 | 3,875 | 3,875 | -75 | -1.9% | 74,600 |
| 2025/08/21 | 3,785 | 3,955 | 3,775 | 3,950 | +125 | +3.3% | 94,600 |
| 2025/08/20 | 3,890 | 3,905 | 3,770 | 3,825 | -65 | -1.7% | 73,100 |
| 2025/08/19 | 3,800 | 3,900 | 3,710 | 3,890 | +135 | +3.6% | 124,400 |
| 2025/08/18 | 3,765 | 3,810 | 3,665 | 3,755 | +45 | +1.2% | 96,700 |
| 2025/08/15 | 3,845 | 3,845 | 3,640 | 3,710 | -160 | -4.1% | 207,000 |
| 2025/08/14 | 3,260 | 3,970 | 3,260 | 3,870 | +580 | +17.6% | 703,600 |
| 2025/08/13 | 3,250 | 3,300 | 3,180 | 3,290 | +65 | +2% | 61,700 |
| 2025/08/12 | 3,280 | 3,300 | 3,170 | 3,225 | -25 | -0.8% | 94,300 |
| 2025/08/08 | 3,295 | 3,300 | 3,190 | 3,250 | -30 | -0.9% | 65,600 |
| 2025/08/07 | 3,170 | 3,280 | 3,170 | 3,280 | +130 | +4.1% | 43,200 |
| 2025/08/06 | 3,180 | 3,190 | 3,125 | 3,150 | -20 | -0.6% | 26,900 |
| 2025/08/05 | 3,135 | 3,195 | 3,130 | 3,170 | +35 | +1.1% | 28,600 |
| 2025/08/04 | 3,060 | 3,145 | 3,015 | 3,135 | +5 | +0.2% | 27,300 |
| 2025/08/01 | 3,140 | 3,170 | 3,100 | 3,130 | -80 | -2.5% | 32,400 |
| 2025/07/31 | 3,180 | 3,270 | 3,180 | 3,210 | +100 | +3.2% | 59,900 |
| 2025/07/30 | 3,125 | 3,180 | 3,105 | 3,110 | -25 | -0.8% | 26,200 |
| 2025/07/29 | 3,215 | 3,240 | 3,075 | 3,135 | -80 | -2.5% | 56,900 |
| 2025/07/28 | 3,200 | 3,230 | 3,145 | 3,215 | +45 | +1.4% | 42,200 |
| 2025/07/25 | 3,190 | 3,225 | 3,135 | 3,170 | -20 | -0.6% | 61,600 |
| 2025/07/24 | 3,130 | 3,190 | 3,130 | 3,190 | +25 | +0.8% | 47,900 |
| 2025/07/23 | 3,205 | 3,205 | 3,095 | 3,165 | -35 | -1.1% | 91,100 |
| 2025/07/22 | 3,295 | 3,335 | 3,180 | 3,200 | -95 | -2.9% | 68,600 |
| 2025/07/18 | 3,420 | 3,430 | 3,270 | 3,295 | -100 | -2.9% | 51,600 |
| 2025/07/17 | 3,400 | 3,450 | 3,370 | 3,395 | +25 | +0.7% | 37,400 |
| 2025/07/16 | 3,270 | 3,435 | 3,235 | 3,370 | +100 | +3.1% | 68,400 |
| 2025/07/15 | 3,310 | 3,340 | 3,235 | 3,270 | -25 | -0.8% | 51,700 |
| 2025/07/14 | 3,315 | 3,340 | 3,260 | 3,295 | +15 | +0.5% | 42,500 |
| 2025/07/11 | 3,365 | 3,425 | 3,255 | 3,280 | -65 | -1.9% | 64,100 |
| 2025/07/10 | 3,390 | 3,410 | 3,335 | 3,345 | -45 | -1.3% | 40,400 |
| 2025/07/09 | 3,390 | 3,495 | 3,360 | 3,390 | +45 | +1.3% | 77,200 |
| 2025/07/08 | 3,170 | 3,350 | 3,165 | 3,345 | +140 | +4.4% | 67,300 |
| 2025/07/07 | 3,185 | 3,285 | 3,175 | 3,205 | +5 | +0.2% | 41,200 |
| 2025/07/04 | 3,250 | 3,305 | 3,200 | 3,200 | ±0 | ±0% | 64,800 |
| 2025/07/03 | 3,255 | 3,260 | 3,100 | 3,200 | -70 | -2.1% | 158,400 |
| 2025/07/02 | 3,465 | 3,475 | 3,240 | 3,270 | -220 | -6.3% | 114,500 |
| 2025/07/01 | 3,375 | 3,520 | 3,340 | 3,490 | +105 | +3.1% | 113,600 |
| 2025/06/30 | 3,255 | 3,385 | 3,235 | 3,385 | +120 | +3.7% | 57,200 |
| 2025/06/27 | 3,325 | 3,350 | 3,155 | 3,265 | -20 | -0.6% | 105,800 |
| 2025/06/26 | 3,300 | 3,340 | 3,220 | 3,285 | +115 | +3.6% | 99,300 |
| 2025/06/25 | 3,115 | 3,205 | 3,060 | 3,170 | +80 | +2.6% | 101,200 |
| 2025/06/24 | 3,030 | 3,135 | 2,991 | 3,090 | +60 | +2% | 126,400 |
| 2025/06/23 | 2,880 | 3,060 | 2,851 | 3,030 | +129 | +4.4% | 107,200 |
| 2025/06/20 | 2,950 | 2,960 | 2,865 | 2,901 | -99 | -3.3% | 126,100 |
| 2025/06/19 | 3,075 | 3,085 | 2,980 | 3,000 | -60 | -2% | 88,600 |
| 2025/06/18 | 3,115 | 3,175 | 3,035 | 3,060 | -125 | -3.9% | 153,200 |
| 2025/06/17 | 3,090 | 3,195 | 3,070 | 3,185 | +95 | +3.1% | 74,400 |
| 2025/06/16 | 3,070 | 3,135 | 3,040 | 3,090 | +40 | +1.3% | 59,500 |
| 2025/06/13 | 3,080 | 3,100 | 3,010 | 3,050 | -45 | -1.5% | 106,700 |
| 2025/06/12 | 3,115 | 3,170 | 3,085 | 3,095 | -10 | -0.3% | 90,800 |
1～
50
件表示中 / 461件
類似銘柄と比較する
現在ご覧いただいている「くすり窓」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 |
|---|---|---|---|---|---|---|---|---|
| くすり窓 | 387,500円 | +9.8% | +10.1% | 0.77% | 19.41倍 | 5.15倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| アルファポリス | 150,000円 | +17.5% | +14.6% | 1.60% | 18.95倍 | 3.18倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| ギフティ | 146,800円 | +49.7% | +38.8% | 0.89% | 43.57倍 | 5.43倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| エクサウィザー | 50,300円 | +20.3% | +999.9% | 0.00% | 106.34倍 | 17.66倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ｅＷｅＬＬ | 284,000円 | +30.3% | +31.7% | 0.53% | 41.37倍 | 15.25倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
