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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/24 | 1,428 | 1,470 | 1,428 | 1,466 | +16 | +1.1% | 13,500 |
| 2025/01/23 | 1,452 | 1,470 | 1,450 | 1,450 | -17 | -1.2% | 3,500 |
| 2025/01/22 | 1,442 | 1,469 | 1,430 | 1,467 | +34 | +2.4% | 12,400 |
| 2025/01/21 | 1,455 | 1,455 | 1,433 | 1,433 | -22 | -1.5% | 10,200 |
| 2025/01/20 | 1,475 | 1,486 | 1,444 | 1,455 | -15 | -1% | 12,400 |
| 2025/01/17 | 1,497 | 1,497 | 1,460 | 1,470 | -27 | -1.8% | 13,800 |
| 2025/01/16 | 1,520 | 1,542 | 1,491 | 1,497 | -23 | -1.5% | 23,000 |
| 2025/01/15 | 1,502 | 1,522 | 1,479 | 1,520 | -2 | -0.1% | 28,000 |
| 2025/01/14 | 1,450 | 1,529 | 1,446 | 1,522 | +68 | +4.7% | 41,600 |
| 2025/01/10 | 1,417 | 1,464 | 1,396 | 1,454 | +33 | +2.3% | 26,400 |
| 2025/01/09 | 1,424 | 1,443 | 1,412 | 1,421 | ±0 | ±0% | 28,200 |
| 2025/01/08 | 1,426 | 1,445 | 1,408 | 1,421 | -9 | -0.6% | 47,700 |
| 2025/01/07 | 1,390 | 1,448 | 1,383 | 1,430 | +30 | +2.1% | 67,000 |
| 2025/01/06 | 1,418 | 1,442 | 1,396 | 1,400 | -29 | -2% | 47,200 |
| 2024/12/30 | 1,376 | 1,437 | 1,375 | 1,429 | +24 | +1.7% | 49,100 |
| 2024/12/27 | 1,367 | 1,415 | 1,355 | 1,405 | +20 | +1.4% | 56,400 |
| 2024/12/26 | 1,301 | 1,400 | 1,294 | 1,385 | +79 | +6% | 160,500 |
| 2024/12/25 | 1,318 | 1,328 | 1,291 | 1,306 | -20 | -1.5% | 90,200 |
| 2024/12/24 | 1,370 | 1,370 | 1,322 | 1,326 | -34 | -2.5% | 47,700 |
| 2024/12/23 | 1,364 | 1,370 | 1,297 | 1,360 | -27 | -1.9% | 84,500 |
| 2024/12/20 | 1,429 | 1,430 | 1,387 | 1,387 | -72 | -4.9% | 78,400 |
| 2024/12/19 | 1,450 | 1,474 | 1,410 | 1,459 | +97 | +7.1% | 283,200 |
51～
100
件表示中 / 397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 | 245,900円 | +9.8% | +10.1% | 1.22% | 12.32倍 | 3.27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 |
| 東 名 | 186,000円 | +25.4% | +21.1% | 0.81% | 13.90倍 | 3.21倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| アイネット | 179,000円 | +8.4% | +4.4% | 3.24% | 14.76倍 | 1.41倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| 朝日放送 | 65,900円 | +0.6% | +7.7% | 2.12% | 8.87倍 | 0.36倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| ｎｏｔｅ | 166,000円 | +21.1% | +6.7% | 0.00% | 250.00倍 | 16.16倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
市場注目の銘柄
チャート関連のコラム
