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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,493 | 1,546 | 1,479 | 1,501 | +24 | +1.6% | 57,900 |
| 2024/06/26 | 1,500 | 1,512 | 1,466 | 1,477 | -8 | -0.5% | 35,300 |
| 2024/06/25 | 1,470 | 1,510 | 1,470 | 1,485 | +22 | +1.5% | 43,600 |
| 2024/06/24 | 1,442 | 1,481 | 1,441 | 1,463 | +36 | +2.5% | 54,000 |
| 2024/06/21 | 1,415 | 1,437 | 1,415 | 1,427 | +8 | +0.6% | 15,700 |
| 2024/06/20 | 1,424 | 1,435 | 1,408 | 1,419 | +3 | +0.2% | 21,000 |
| 2024/06/19 | 1,410 | 1,425 | 1,406 | 1,416 | +6 | +0.4% | 26,300 |
| 2024/06/18 | 1,427 | 1,435 | 1,408 | 1,410 | -12 | -0.8% | 20,200 |
| 2024/06/17 | 1,410 | 1,430 | 1,408 | 1,422 | +7 | +0.5% | 17,900 |
| 2024/06/14 | 1,411 | 1,426 | 1,396 | 1,415 | -8 | -0.6% | 41,300 |
| 2024/06/13 | 1,437 | 1,454 | 1,423 | 1,423 | -1 | -0.1% | 20,400 |
| 2024/06/12 | 1,435 | 1,456 | 1,424 | 1,424 | -12 | -0.8% | 16,500 |
| 2024/06/11 | 1,440 | 1,463 | 1,433 | 1,436 | -3 | -0.2% | 18,400 |
| 2024/06/10 | 1,435 | 1,455 | 1,430 | 1,439 | +10 | +0.7% | 18,200 |
| 2024/06/07 | 1,425 | 1,446 | 1,423 | 1,429 | -17 | -1.2% | 24,000 |
| 2024/06/06 | 1,474 | 1,509 | 1,433 | 1,446 | -28 | -1.9% | 42,600 |
| 2024/06/05 | 1,490 | 1,520 | 1,474 | 1,474 | -6 | -0.4% | 53,300 |
| 2024/06/04 | 1,435 | 1,491 | 1,434 | 1,480 | +53 | +3.7% | 61,600 |
| 2024/06/03 | 1,438 | 1,450 | 1,423 | 1,427 | +12 | +0.8% | 33,400 |
| 2024/05/31 | 1,409 | 1,440 | 1,400 | 1,415 | +25 | +1.8% | 53,400 |
| 2024/05/30 | 1,402 | 1,421 | 1,372 | 1,390 | -29 | -2% | 96,100 |
| 2024/05/29 | 1,435 | 1,445 | 1,409 | 1,419 | -32 | -2.2% | 67,500 |
| 2024/05/28 | 1,409 | 1,460 | 1,404 | 1,451 | +45 | +3.2% | 58,500 |
| 2024/05/27 | 1,451 | 1,472 | 1,405 | 1,406 | -29 | -2% | 77,200 |
| 2024/05/24 | 1,429 | 1,503 | 1,422 | 1,435 | -8 | -0.6% | 99,400 |
| 2024/05/23 | 1,476 | 1,491 | 1,435 | 1,443 | -22 | -1.5% | 67,400 |
| 2024/05/22 | 1,481 | 1,493 | 1,433 | 1,465 | -18 | -1.2% | 88,900 |
| 2024/05/21 | 1,515 | 1,550 | 1,483 | 1,483 | -50 | -3.3% | 94,700 |
| 2024/05/20 | 1,537 | 1,579 | 1,508 | 1,533 | -32 | -2% | 87,900 |
| 2024/05/17 | 1,509 | 1,595 | 1,490 | 1,565 | +45 | +3% | 114,500 |
| 2024/05/16 | 1,670 | 1,670 | 1,515 | 1,520 | -79 | -4.9% | 228,700 |
| 2024/05/15 | 1,600 | 1,618 | 1,555 | 1,599 | +30 | +1.9% | 103,000 |
| 2024/05/14 | 1,543 | 1,584 | 1,526 | 1,569 | +31 | +2% | 49,500 |
| 2024/05/13 | 1,500 | 1,544 | 1,497 | 1,538 | +31 | +2.1% | 40,000 |
| 2024/05/10 | 1,556 | 1,556 | 1,491 | 1,507 | -48 | -3.1% | 49,900 |
| 2024/05/09 | 1,545 | 1,572 | 1,525 | 1,555 | +15 | +1% | 35,900 |
| 2024/05/08 | 1,580 | 1,585 | 1,527 | 1,540 | -33 | -2.1% | 61,100 |
| 2024/05/07 | 1,605 | 1,615 | 1,542 | 1,573 | -32 | -2% | 92,300 |
| 2024/05/02 | 1,471 | 1,620 | 1,470 | 1,605 | +123 | +8.3% | 170,600 |
| 2024/05/01 | 1,498 | 1,531 | 1,482 | 1,482 | -55 | -3.6% | 53,900 |
| 2024/04/30 | 1,439 | 1,540 | 1,420 | 1,537 | +126 | +8.9% | 116,400 |
| 2024/04/26 | 1,421 | 1,450 | 1,405 | 1,411 | -52 | -3.6% | 93,800 |
| 2024/04/25 | 1,500 | 1,518 | 1,458 | 1,463 | -53 | -3.5% | 70,200 |
| 2024/04/24 | 1,500 | 1,533 | 1,478 | 1,516 | +22 | +1.5% | 85,800 |
| 2024/04/23 | 1,513 | 1,540 | 1,485 | 1,494 | -19 | -1.3% | 109,900 |
| 2024/04/22 | 1,450 | 1,547 | 1,411 | 1,513 | +89 | +6.3% | 226,500 |
| 2024/04/19 | 1,391 | 1,450 | 1,374 | 1,424 | +55 | +4% | 297,800 |
| 2024/04/18 | 1,257 | 1,446 | 1,256 | 1,369 | +98 | +7.7% | 616,700 |
| 2024/04/17 | 1,306 | 1,315 | 1,267 | 1,271 | -44 | -3.3% | 88,700 |
| 2024/04/16 | 1,329 | 1,338 | 1,290 | 1,315 | -21 | -1.6% | 93,200 |
101～
150
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
