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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 2,255 | 2,315 | 2,232 | 2,284 | +37 | +1.6% | 59,400 |
| 2025/04/22 | 2,267 | 2,310 | 2,235 | 2,247 | -54 | -2.3% | 66,800 |
| 2025/04/21 | 2,358 | 2,388 | 2,288 | 2,301 | -7 | -0.3% | 108,400 |
| 2025/04/18 | 2,257 | 2,312 | 2,194 | 2,308 | +59 | +2.6% | 88,400 |
| 2025/04/17 | 2,200 | 2,276 | 2,158 | 2,249 | +116 | +5.4% | 157,400 |
| 2025/04/16 | 2,124 | 2,158 | 2,094 | 2,133 | +43 | +2.1% | 51,200 |
| 2025/04/15 | 2,114 | 2,135 | 2,077 | 2,090 | -45 | -2.1% | 41,100 |
| 2025/04/14 | 2,139 | 2,176 | 2,110 | 2,135 | +35 | +1.7% | 88,200 |
| 2025/04/11 | 1,956 | 2,100 | 1,901 | 2,100 | +142 | +7.3% | 84,100 |
| 2025/04/10 | 2,009 | 2,009 | 1,957 | 1,958 | +108 | +5.8% | 52,100 |
| 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 |
51～
100
件表示中 / 429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 | 324,000円 | +9.8% | +10.1% | 0.93% | 16.24倍 | 4.31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 |
| ソラコム | 80,600円 | +20.1% | -9.5% | 0.00% | 86.86倍 | 3.63倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ｅＷｅＬＬ | 240,900円 | +30.3% | +31.7% | 0.62% | 35.09倍 | 15.15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 |
| ＩＭＡＧＩＣＡＧ | 79,300円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| テラスカイ | 273,000円 | +19.1% | +23.1% | 0.00% | 25.85倍 | 3.19倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
市場注目の銘柄
チャート関連のコラム
