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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 1,894 | 1,908 | 1,789 | 1,850 | -61 | -3.2% | 82,300 |
| 2025/04/08 | 1,830 | 1,971 | 1,801 | 1,911 | +161 | +9.2% | 120,500 |
| 2025/04/07 | 1,683 | 1,828 | 1,677 | 1,750 | -93 | -5% | 144,500 |
| 2025/04/04 | 1,837 | 1,856 | 1,729 | 1,843 | -68 | -3.6% | 218,100 |
| 2025/04/03 | 1,853 | 1,951 | 1,830 | 1,911 | -60 | -3% | 67,200 |
| 2025/04/02 | 2,097 | 2,097 | 1,910 | 1,971 | -97 | -4.7% | 97,300 |
| 2025/04/01 | 2,035 | 2,101 | 1,974 | 2,068 | +33 | +1.6% | 105,700 |
| 2025/03/31 | 2,043 | 2,089 | 2,001 | 2,035 | -32 | -1.5% | 103,100 |
| 2025/03/28 | 1,974 | 2,151 | 1,965 | 2,067 | +88 | +4.4% | 156,300 |
| 2025/03/27 | 1,900 | 1,979 | 1,884 | 1,979 | +90 | +4.8% | 64,800 |
| 2025/03/26 | 1,900 | 1,934 | 1,888 | 1,889 | -15 | -0.8% | 20,400 |
| 2025/03/25 | 1,900 | 1,905 | 1,860 | 1,904 | +5 | +0.3% | 42,600 |
| 2025/03/24 | 1,891 | 1,940 | 1,855 | 1,899 | -1 | -0.1% | 75,200 |
| 2025/03/21 | 1,860 | 1,929 | 1,859 | 1,900 | +48 | +2.6% | 79,300 |
| 2025/03/19 | 1,910 | 1,980 | 1,852 | 1,852 | +3 | +0.2% | 182,800 |
| 2025/03/18 | 1,835 | 1,869 | 1,825 | 1,849 | +24 | +1.3% | 39,700 |
| 2025/03/17 | 1,860 | 1,860 | 1,822 | 1,825 | -15 | -0.8% | 20,500 |
| 2025/03/14 | 1,885 | 1,900 | 1,840 | 1,840 | -7 | -0.4% | 69,700 |
| 2025/03/13 | 1,872 | 1,914 | 1,847 | 1,847 | -14 | -0.8% | 46,500 |
| 2025/03/12 | 1,821 | 1,894 | 1,821 | 1,861 | +40 | +2.2% | 37,900 |
| 2025/03/11 | 1,805 | 1,824 | 1,760 | 1,821 | -5 | -0.3% | 76,800 |
| 2025/03/10 | 1,840 | 1,871 | 1,810 | 1,826 | -19 | -1% | 38,900 |
| 2025/03/07 | 1,842 | 1,870 | 1,820 | 1,845 | -31 | -1.7% | 24,500 |
| 2025/03/06 | 1,840 | 1,915 | 1,835 | 1,876 | +41 | +2.2% | 45,400 |
| 2025/03/05 | 1,839 | 1,861 | 1,828 | 1,835 | -15 | -0.8% | 24,100 |
| 2025/03/04 | 1,825 | 1,859 | 1,793 | 1,850 | -9 | -0.5% | 37,400 |
| 2025/03/03 | 1,869 | 1,920 | 1,837 | 1,859 | +15 | +0.8% | 34,100 |
| 2025/02/28 | 1,810 | 1,844 | 1,785 | 1,844 | -1 | -0.1% | 43,300 |
| 2025/02/27 | 1,847 | 1,879 | 1,844 | 1,845 | -15 | -0.8% | 31,900 |
| 2025/02/26 | 1,806 | 1,930 | 1,800 | 1,860 | +50 | +2.8% | 78,600 |
| 2025/02/25 | 1,825 | 1,860 | 1,786 | 1,810 | +6 | +0.3% | 36,100 |
| 2025/02/21 | 1,890 | 1,899 | 1,790 | 1,804 | -76 | -4% | 53,000 |
| 2025/02/20 | 1,849 | 1,929 | 1,826 | 1,880 | +30 | +1.6% | 58,700 |
| 2025/02/19 | 1,805 | 1,900 | 1,801 | 1,850 | +72 | +4% | 79,000 |
| 2025/02/18 | 1,850 | 1,899 | 1,760 | 1,778 | -105 | -5.6% | 89,300 |
| 2025/02/17 | 1,899 | 2,040 | 1,850 | 1,883 | -4 | -0.2% | 333,100 |
| 2025/02/14 | 1,596 | 1,920 | 1,551 | 1,887 | +292 | +18.3% | 447,200 |
| 2025/02/13 | 1,551 | 1,595 | 1,551 | 1,595 | +44 | +2.8% | 33,500 |
| 2025/02/12 | 1,531 | 1,556 | 1,530 | 1,551 | +36 | +2.4% | 13,300 |
| 2025/02/10 | 1,516 | 1,545 | 1,470 | 1,515 | -1 | -0.1% | 12,300 |
| 2025/02/07 | 1,561 | 1,584 | 1,516 | 1,516 | -45 | -2.9% | 23,500 |
| 2025/02/06 | 1,472 | 1,567 | 1,467 | 1,561 | +94 | +6.4% | 31,200 |
| 2025/02/05 | 1,458 | 1,469 | 1,440 | 1,467 | +11 | +0.8% | 15,200 |
| 2025/02/04 | 1,458 | 1,480 | 1,446 | 1,456 | -2 | -0.1% | 15,400 |
| 2025/02/03 | 1,499 | 1,500 | 1,455 | 1,458 | -31 | -2.1% | 18,300 |
| 2025/01/31 | 1,462 | 1,519 | 1,450 | 1,489 | +23 | +1.6% | 30,900 |
| 2025/01/30 | 1,483 | 1,483 | 1,464 | 1,466 | -16 | -1.1% | 52,300 |
| 2025/01/29 | 1,463 | 1,493 | 1,454 | 1,482 | +20 | +1.4% | 16,300 |
| 2025/01/28 | 1,479 | 1,484 | 1,461 | 1,462 | -8 | -0.5% | 8,000 |
| 2025/01/27 | 1,466 | 1,499 | 1,460 | 1,470 | +4 | +0.3% | 10,100 |
1～
50
件表示中 / 369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 | 185,000円 | +20.4% | +33.8% | 1.22% | 12.27倍 | 2.99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 |
| ＩＭＡＧＩＣＡＧ | 47,000円 | -3.7% | -78.5% | 3.19% | - | 0.55倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| デジハＨＤ | 87,600円 | +5.8% | +20.0% | 2.63% | 10.28倍 | 2.22倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| クオンタムＳ | 45,000円 | +242.0% | - | 0.00% | - | 129.68倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| セック | 385,500円 | +18.4% | +21.5% | 2.65% | 15.12倍 | 2.30倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム
