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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,310 | 1,410 | 1,291 | 1,402 | +64 | +4.8% | 27,600 |
| 2024/09/06 | 1,374 | 1,375 | 1,295 | 1,338 | -11 | -0.8% | 22,400 |
| 2024/09/05 | 1,358 | 1,381 | 1,349 | 1,349 | -16 | -1.2% | 9,800 |
| 2024/09/04 | 1,347 | 1,398 | 1,313 | 1,365 | -10 | -0.7% | 50,700 |
| 2024/09/03 | 1,321 | 1,375 | 1,308 | 1,375 | +54 | +4.1% | 41,100 |
| 2024/09/02 | 1,300 | 1,331 | 1,281 | 1,321 | +45 | +3.5% | 27,000 |
| 2024/08/30 | 1,277 | 1,295 | 1,275 | 1,276 | +1 | +0.1% | 16,600 |
| 2024/08/29 | 1,279 | 1,299 | 1,267 | 1,275 | -8 | -0.6% | 14,400 |
| 2024/08/28 | 1,330 | 1,330 | 1,283 | 1,283 | -48 | -3.6% | 28,100 |
| 2024/08/27 | 1,289 | 1,335 | 1,286 | 1,331 | +42 | +3.3% | 23,900 |
| 2024/08/26 | 1,280 | 1,297 | 1,275 | 1,289 | +11 | +0.9% | 18,700 |
| 2024/08/23 | 1,260 | 1,287 | 1,250 | 1,278 | +15 | +1.2% | 14,400 |
| 2024/08/22 | 1,266 | 1,280 | 1,261 | 1,263 | +16 | +1.3% | 9,900 |
| 2024/08/21 | 1,257 | 1,266 | 1,247 | 1,247 | -16 | -1.3% | 11,700 |
| 2024/08/20 | 1,268 | 1,274 | 1,245 | 1,263 | +25 | +2% | 20,100 |
| 2024/08/19 | 1,320 | 1,320 | 1,226 | 1,238 | -87 | -6.6% | 82,700 |
| 2024/08/16 | 1,290 | 1,336 | 1,290 | 1,325 | +62 | +4.9% | 45,500 |
| 2024/08/15 | 1,185 | 1,289 | 1,184 | 1,263 | -12 | -0.9% | 108,800 |
| 2024/08/14 | 1,225 | 1,295 | 1,209 | 1,275 | +62 | +5.1% | 106,100 |
| 2024/08/13 | 1,215 | 1,239 | 1,186 | 1,213 | +43 | +3.7% | 59,400 |
| 2024/08/09 | 1,201 | 1,218 | 1,151 | 1,170 | -12 | -1% | 43,100 |
| 2024/08/08 | 1,177 | 1,220 | 1,161 | 1,182 | +1 | +0.1% | 50,700 |
| 2024/08/07 | 1,120 | 1,230 | 1,120 | 1,181 | +10 | +0.9% | 81,800 |
| 2024/08/06 | 1,160 | 1,199 | 1,101 | 1,171 | +131 | +12.6% | 88,400 |
| 2024/08/05 | 1,195 | 1,283 | 1,002 | 1,040 | -215 | -17.1% | 305,500 |
| 2024/08/02 | 1,309 | 1,310 | 1,255 | 1,255 | -95 | -7% | 113,400 |
| 2024/08/01 | 1,385 | 1,385 | 1,347 | 1,350 | -48 | -3.4% | 56,100 |
| 2024/07/31 | 1,402 | 1,413 | 1,376 | 1,398 | -7 | -0.5% | 21,900 |
| 2024/07/30 | 1,407 | 1,418 | 1,385 | 1,405 | +13 | +0.9% | 34,500 |
| 2024/07/29 | 1,388 | 1,395 | 1,371 | 1,392 | +34 | +2.5% | 32,300 |
| 2024/07/26 | 1,373 | 1,423 | 1,353 | 1,358 | -20 | -1.5% | 80,400 |
| 2024/07/25 | 1,351 | 1,438 | 1,341 | 1,378 | -20 | -1.4% | 152,200 |
| 2024/07/24 | 1,475 | 1,479 | 1,354 | 1,398 | -117 | -7.7% | 295,200 |
| 2024/07/23 | 1,535 | 1,540 | 1,510 | 1,515 | +4 | +0.3% | 16,600 |
| 2024/07/22 | 1,544 | 1,544 | 1,502 | 1,511 | -15 | -1% | 15,900 |
| 2024/07/19 | 1,560 | 1,560 | 1,519 | 1,526 | -39 | -2.5% | 23,500 |
| 2024/07/18 | 1,586 | 1,596 | 1,536 | 1,565 | -14 | -0.9% | 28,800 |
| 2024/07/17 | 1,554 | 1,591 | 1,554 | 1,579 | +52 | +3.4% | 26,600 |
| 2024/07/16 | 1,557 | 1,561 | 1,527 | 1,527 | -23 | -1.5% | 21,000 |
| 2024/07/12 | 1,511 | 1,553 | 1,501 | 1,550 | +39 | +2.6% | 32,700 |
| 2024/07/11 | 1,511 | 1,524 | 1,487 | 1,511 | +13 | +0.9% | 31,100 |
| 2024/07/10 | 1,499 | 1,509 | 1,489 | 1,498 | -10 | -0.7% | 17,500 |
| 2024/07/09 | 1,490 | 1,513 | 1,488 | 1,508 | +16 | +1.1% | 34,500 |
| 2024/07/08 | 1,516 | 1,516 | 1,483 | 1,492 | -24 | -1.6% | 32,200 |
| 2024/07/05 | 1,484 | 1,533 | 1,484 | 1,516 | +32 | +2.2% | 32,000 |
| 2024/07/04 | 1,528 | 1,528 | 1,481 | 1,484 | -42 | -2.8% | 56,400 |
| 2024/07/03 | 1,540 | 1,551 | 1,523 | 1,526 | -14 | -0.9% | 43,600 |
| 2024/07/02 | 1,528 | 1,570 | 1,519 | 1,540 | +27 | +1.8% | 38,500 |
| 2024/07/01 | 1,552 | 1,561 | 1,508 | 1,513 | -16 | -1% | 39,200 |
| 2024/06/28 | 1,524 | 1,547 | 1,508 | 1,529 | +28 | +1.9% | 36,100 |
51～
100
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
