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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,397 | 1,398 | 1,363 | 1,394 | +18 | +1.3% | 13,100 |
| 2024/11/21 | 1,350 | 1,378 | 1,333 | 1,376 | +14 | +1% | 24,500 |
| 2024/11/20 | 1,378 | 1,404 | 1,351 | 1,362 | -16 | -1.2% | 40,400 |
| 2024/11/19 | 1,400 | 1,410 | 1,370 | 1,378 | -22 | -1.6% | 19,200 |
| 2024/11/18 | 1,374 | 1,424 | 1,370 | 1,400 | +48 | +3.6% | 59,000 |
| 2024/11/15 | 1,424 | 1,435 | 1,325 | 1,352 | +48 | +3.7% | 146,800 |
| 2024/11/14 | 1,315 | 1,329 | 1,278 | 1,304 | -8 | -0.6% | 31,900 |
| 2024/11/13 | 1,295 | 1,318 | 1,295 | 1,312 | +16 | +1.2% | 11,500 |
| 2024/11/12 | 1,284 | 1,300 | 1,284 | 1,296 | +17 | +1.3% | 6,300 |
| 2024/11/11 | 1,264 | 1,287 | 1,264 | 1,279 | +9 | +0.7% | 10,100 |
| 2024/11/08 | 1,260 | 1,285 | 1,251 | 1,270 | ±0 | ±0% | 19,300 |
| 2024/11/07 | 1,263 | 1,285 | 1,253 | 1,270 | +20 | +1.6% | 23,600 |
| 2024/11/06 | 1,277 | 1,277 | 1,250 | 1,250 | -27 | -2.1% | 30,600 |
| 2024/11/05 | 1,250 | 1,300 | 1,240 | 1,277 | +25 | +2% | 50,000 |
| 2024/11/01 | 1,262 | 1,279 | 1,251 | 1,252 | -37 | -2.9% | 14,400 |
| 2024/10/31 | 1,277 | 1,293 | 1,264 | 1,289 | +12 | +0.9% | 16,400 |
| 2024/10/30 | 1,282 | 1,294 | 1,269 | 1,277 | -3 | -0.2% | 24,000 |
| 2024/10/29 | 1,266 | 1,287 | 1,266 | 1,280 | +14 | +1.1% | 8,400 |
| 2024/10/28 | 1,242 | 1,279 | 1,242 | 1,266 | +23 | +1.9% | 6,100 |
| 2024/10/25 | 1,230 | 1,252 | 1,230 | 1,243 | +9 | +0.7% | 9,700 |
| 2024/10/24 | 1,210 | 1,240 | 1,201 | 1,234 | +22 | +1.8% | 7,900 |
| 2024/10/23 | 1,253 | 1,253 | 1,212 | 1,212 | -44 | -3.5% | 20,400 |
| 2024/10/22 | 1,315 | 1,315 | 1,256 | 1,256 | -61 | -4.6% | 29,500 |
| 2024/10/21 | 1,306 | 1,331 | 1,300 | 1,317 | -1 | -0.1% | 11,200 |
| 2024/10/18 | 1,335 | 1,347 | 1,318 | 1,318 | +1 | +0.1% | 5,800 |
| 2024/10/17 | 1,316 | 1,336 | 1,315 | 1,317 | -5 | -0.4% | 10,300 |
| 2024/10/16 | 1,315 | 1,337 | 1,314 | 1,322 | +7 | +0.5% | 20,100 |
| 2024/10/15 | 1,300 | 1,319 | 1,294 | 1,315 | +15 | +1.2% | 39,200 |
| 2024/10/11 | 1,303 | 1,312 | 1,300 | 1,300 | -12 | -0.9% | 9,200 |
| 2024/10/10 | 1,318 | 1,322 | 1,311 | 1,312 | -5 | -0.4% | 11,900 |
| 2024/10/09 | 1,332 | 1,336 | 1,315 | 1,317 | -9 | -0.7% | 5,800 |
| 2024/10/08 | 1,340 | 1,349 | 1,321 | 1,326 | -15 | -1.1% | 22,700 |
| 2024/10/07 | 1,350 | 1,365 | 1,341 | 1,341 | -2 | -0.1% | 26,700 |
| 2024/10/04 | 1,339 | 1,352 | 1,323 | 1,343 | +4 | +0.3% | 11,100 |
| 2024/10/03 | 1,330 | 1,347 | 1,319 | 1,339 | +25 | +1.9% | 41,000 |
| 2024/10/02 | 1,319 | 1,338 | 1,312 | 1,314 | -10 | -0.8% | 35,200 |
| 2024/10/01 | 1,303 | 1,347 | 1,299 | 1,324 | +23 | +1.8% | 62,000 |
| 2024/09/30 | 1,320 | 1,363 | 1,301 | 1,301 | -74 | -5.4% | 27,200 |
| 2024/09/27 | 1,366 | 1,379 | 1,350 | 1,375 | +18 | +1.3% | 40,000 |
| 2024/09/26 | 1,400 | 1,403 | 1,351 | 1,357 | -38 | -2.7% | 37,400 |
| 2024/09/25 | 1,404 | 1,416 | 1,384 | 1,395 | +18 | +1.3% | 57,300 |
| 2024/09/24 | 1,369 | 1,390 | 1,364 | 1,377 | +19 | +1.4% | 29,100 |
| 2024/09/20 | 1,370 | 1,377 | 1,357 | 1,358 | -1 | -0.1% | 31,800 |
| 2024/09/19 | 1,367 | 1,377 | 1,355 | 1,359 | +7 | +0.5% | 27,300 |
| 2024/09/18 | 1,383 | 1,399 | 1,352 | 1,352 | -8 | -0.6% | 21,500 |
| 2024/09/17 | 1,409 | 1,410 | 1,360 | 1,360 | -49 | -3.5% | 21,800 |
| 2024/09/13 | 1,385 | 1,428 | 1,350 | 1,409 | +3 | +0.2% | 29,000 |
| 2024/09/12 | 1,376 | 1,407 | 1,342 | 1,406 | +30 | +2.2% | 15,300 |
| 2024/09/11 | 1,415 | 1,415 | 1,300 | 1,376 | -39 | -2.8% | 21,100 |
| 2024/09/10 | 1,402 | 1,429 | 1,391 | 1,415 | +13 | +0.9% | 26,900 |
1～
50
件表示中 / 279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 | 139,400円 | +14.7% | +12.1% | 1.00% | 15.05倍 | 2.21倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し３本柱に |
| アイエスビー | 138,500円 | +4.1% | -9.3% | 3.32% | 9.78倍 | 1.25倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ＬａｂｏｒｏＡＩ | 97,200円 | +32.5% | +36.6% | 0.00% | 90.33倍 | 6.46倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| ＦＦＲＩ | 186,400円 | +29.1% | +0.2% | 0.54% | 34.05倍 | 7.13倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ラクーンＨＤ | 68,600円 | +5.0% | +133.6% | 2.92% | 20.93倍 | 3.07倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
市場注目の銘柄
チャート関連のコラム
