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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/18 | 1,356 | 1,377 | 1,350 | 1,362 | +6 | +0.4% | 15,000 |
| 2024/12/17 | 1,394 | 1,394 | 1,356 | 1,356 | -23 | -1.7% | 14,700 |
| 2024/12/16 | 1,372 | 1,399 | 1,372 | 1,379 | +7 | +0.5% | 17,500 |
| 2024/12/13 | 1,415 | 1,428 | 1,372 | 1,372 | -13 | -0.9% | 56,500 |
| 2024/12/12 | 1,400 | 1,419 | 1,384 | 1,385 | -6 | -0.4% | 12,100 |
| 2024/12/11 | 1,378 | 1,409 | 1,377 | 1,391 | +14 | +1% | 16,800 |
| 2024/12/10 | 1,386 | 1,400 | 1,377 | 1,377 | -9 | -0.6% | 19,700 |
| 2024/12/09 | 1,383 | 1,434 | 1,371 | 1,386 | +18 | +1.3% | 40,200 |
| 2024/12/06 | 1,367 | 1,388 | 1,358 | 1,368 | -5 | -0.4% | 30,700 |
| 2024/12/05 | 1,370 | 1,400 | 1,365 | 1,373 | +3 | +0.2% | 18,200 |
| 2024/12/04 | 1,380 | 1,407 | 1,354 | 1,370 | -3 | -0.2% | 21,400 |
| 2024/12/03 | 1,395 | 1,411 | 1,365 | 1,373 | -17 | -1.2% | 47,000 |
| 2024/12/02 | 1,401 | 1,409 | 1,386 | 1,390 | -13 | -0.9% | 20,600 |
| 2024/11/29 | 1,385 | 1,415 | 1,385 | 1,403 | +7 | +0.5% | 11,400 |
| 2024/11/28 | 1,375 | 1,412 | 1,375 | 1,396 | +24 | +1.7% | 14,800 |
| 2024/11/27 | 1,393 | 1,407 | 1,372 | 1,372 | -36 | -2.6% | 19,100 |
| 2024/11/26 | 1,384 | 1,416 | 1,379 | 1,408 | +27 | +2% | 8,300 |
| 2024/11/25 | 1,399 | 1,420 | 1,381 | 1,381 | -13 | -0.9% | 44,300 |
| 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 |
51～
100
件表示中 / 366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 | 184,300円 | +20.4% | +33.8% | 1.23% | 12.22倍 | 2.98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 |
| ブレインＰ | 94,000円 | +11.7% | +3.2% | 0.85% | 22.15倍 | 3.31倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| 朝日ネット | 65,300円 | +5.6% | +15.8% | 3.68% | 10.89倍 | 1.39倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| ネオジャパン | 142,200円 | +10.8% | +5.7% | 2.95% | 13.61倍 | 3.16倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| ＮＣＤ | 225,000円 | +17.7% | +26.2% | 2.93% | 10.23倍 | 2.62倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
市場注目の銘柄
チャート関連のコラム
