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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/05 | 1,250 | 1,300 | 1,240 | 1,277 | +25 | +2% | 50,000 |
| 2024/11/01 | 1,262 | 1,279 | 1,251 | 1,252 | -37 | -2.9% | 14,400 |
| 2024/10/31 | 1,277 | 1,293 | 1,264 | 1,289 | +12 | +0.9% | 16,400 |
| 2024/10/30 | 1,282 | 1,294 | 1,269 | 1,277 | -3 | -0.2% | 24,000 |
| 2024/10/29 | 1,266 | 1,287 | 1,266 | 1,280 | +14 | +1.1% | 8,400 |
| 2024/10/28 | 1,242 | 1,279 | 1,242 | 1,266 | +23 | +1.9% | 6,100 |
| 2024/10/25 | 1,230 | 1,252 | 1,230 | 1,243 | +9 | +0.7% | 9,700 |
| 2024/10/24 | 1,210 | 1,240 | 1,201 | 1,234 | +22 | +1.8% | 7,900 |
| 2024/10/23 | 1,253 | 1,253 | 1,212 | 1,212 | -44 | -3.5% | 20,400 |
| 2024/10/22 | 1,315 | 1,315 | 1,256 | 1,256 | -61 | -4.6% | 29,500 |
| 2024/10/21 | 1,306 | 1,331 | 1,300 | 1,317 | -1 | -0.1% | 11,200 |
| 2024/10/18 | 1,335 | 1,347 | 1,318 | 1,318 | +1 | +0.1% | 5,800 |
| 2024/10/17 | 1,316 | 1,336 | 1,315 | 1,317 | -5 | -0.4% | 10,300 |
| 2024/10/16 | 1,315 | 1,337 | 1,314 | 1,322 | +7 | +0.5% | 20,100 |
| 2024/10/15 | 1,300 | 1,319 | 1,294 | 1,315 | +15 | +1.2% | 39,200 |
| 2024/10/11 | 1,303 | 1,312 | 1,300 | 1,300 | -12 | -0.9% | 9,200 |
| 2024/10/10 | 1,318 | 1,322 | 1,311 | 1,312 | -5 | -0.4% | 11,900 |
| 2024/10/09 | 1,332 | 1,336 | 1,315 | 1,317 | -9 | -0.7% | 5,800 |
| 2024/10/08 | 1,340 | 1,349 | 1,321 | 1,326 | -15 | -1.1% | 22,700 |
101～
150
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
