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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,380 | 1,389 | 1,335 | 1,336 | -48 | -3.5% | 68,400 |
| 2024/04/12 | 1,364 | 1,390 | 1,363 | 1,384 | +34 | +2.5% | 41,700 |
| 2024/04/11 | 1,376 | 1,384 | 1,350 | 1,350 | -38 | -2.7% | 47,900 |
| 2024/04/10 | 1,406 | 1,414 | 1,380 | 1,388 | -17 | -1.2% | 40,500 |
| 2024/04/09 | 1,379 | 1,405 | 1,373 | 1,405 | +26 | +1.9% | 33,700 |
| 2024/04/08 | 1,398 | 1,404 | 1,375 | 1,379 | -14 | -1% | 48,300 |
| 2024/04/05 | 1,340 | 1,395 | 1,340 | 1,393 | +45 | +3.3% | 77,400 |
| 2024/04/04 | 1,365 | 1,370 | 1,330 | 1,348 | -19 | -1.4% | 60,000 |
| 2024/04/03 | 1,323 | 1,367 | 1,318 | 1,367 | +39 | +2.9% | 73,100 |
| 2024/04/02 | 1,380 | 1,380 | 1,328 | 1,328 | -38 | -2.8% | 103,000 |
| 2024/04/01 | 1,382 | 1,389 | 1,353 | 1,366 | -19 | -1.4% | 107,700 |
| 2024/03/29 | 1,375 | 1,391 | 1,373 | 1,385 | +8 | +0.6% | 65,000 |
| 2024/03/28 | 1,423 | 1,423 | 1,375 | 1,377 | -76 | -5.2% | 145,200 |
| 2024/03/27 | 1,450 | 1,467 | 1,440 | 1,453 | +6 | +0.4% | 92,500 |
| 2024/03/26 | 1,464 | 1,486 | 1,441 | 1,447 | -7 | -0.5% | 89,100 |
| 2024/03/25 | 1,430 | 1,499 | 1,430 | 1,454 | +29 | +2% | 216,200 |
| 2024/03/22 | 1,433 | 1,437 | 1,410 | 1,425 | +3 | +0.2% | 69,900 |
| 2024/03/21 | 1,410 | 1,443 | 1,409 | 1,422 | +35 | +2.5% | 112,500 |
| 2024/03/19 | 1,405 | 1,420 | 1,385 | 1,387 | -18 | -1.3% | 84,200 |
| 2024/03/18 | 1,414 | 1,445 | 1,393 | 1,405 | +4 | +0.3% | 131,600 |
| 2024/03/15 | 1,422 | 1,428 | 1,387 | 1,401 | -13 | -0.9% | 105,800 |
| 2024/03/14 | 1,425 | 1,454 | 1,387 | 1,414 | +79 | +5.9% | 565,600 |
| 2024/03/13 | 1,363 | 1,365 | 1,322 | 1,335 | -25 | -1.8% | 64,500 |
| 2024/03/12 | 1,340 | 1,365 | 1,329 | 1,360 | -4 | -0.3% | 57,400 |
| 2024/03/11 | 1,358 | 1,373 | 1,321 | 1,364 | -19 | -1.4% | 154,700 |
| 2024/03/08 | 1,345 | 1,387 | 1,335 | 1,383 | +30 | +2.2% | 92,500 |
| 2024/03/07 | 1,386 | 1,389 | 1,345 | 1,353 | -29 | -2.1% | 120,100 |
| 2024/03/06 | 1,383 | 1,410 | 1,371 | 1,382 | -12 | -0.9% | 65,100 |
| 2024/03/05 | 1,406 | 1,409 | 1,365 | 1,394 | -21 | -1.5% | 108,700 |
| 2024/03/04 | 1,423 | 1,439 | 1,399 | 1,415 | -8 | -0.6% | 80,300 |
| 2024/03/01 | 1,459 | 1,463 | 1,411 | 1,423 | -40 | -2.7% | 125,900 |
| 2024/02/29 | 1,430 | 1,502 | 1,390 | 1,463 | +36 | +2.5% | 216,800 |
| 2024/02/28 | 1,400 | 1,435 | 1,400 | 1,427 | +39 | +2.8% | 106,900 |
| 2024/02/27 | 1,438 | 1,438 | 1,363 | 1,388 | -50 | -3.5% | 228,800 |
| 2024/02/26 | 1,428 | 1,475 | 1,427 | 1,438 | +11 | +0.8% | 128,200 |
| 2024/02/22 | 1,490 | 1,512 | 1,425 | 1,427 | -31 | -2.1% | 156,800 |
| 2024/02/21 | 1,520 | 1,535 | 1,444 | 1,458 | -73 | -4.8% | 194,800 |
| 2024/02/20 | 1,503 | 1,580 | 1,488 | 1,531 | +43 | +2.9% | 232,500 |
| 2024/02/19 | 1,420 | 1,488 | 1,383 | 1,488 | +43 | +3% | 226,100 |
| 2024/02/16 | 1,402 | 1,470 | 1,401 | 1,445 | +58 | +4.2% | 284,400 |
| 2024/02/15 | 1,417 | 1,456 | 1,330 | 1,387 | -210 | -13.1% | 667,600 |
| 2024/02/14 | 1,577 | 1,616 | 1,554 | 1,597 | +5 | +0.3% | 156,200 |
| 2024/02/13 | 1,590 | 1,620 | 1,567 | 1,592 | +6 | +0.4% | 102,700 |
| 2024/02/09 | 1,633 | 1,636 | 1,581 | 1,586 | -47 | -2.9% | 70,800 |
| 2024/02/08 | 1,626 | 1,642 | 1,590 | 1,633 | +2 | +0.1% | 57,300 |
| 2024/02/07 | 1,620 | 1,645 | 1,620 | 1,631 | +11 | +0.7% | 44,700 |
| 2024/02/06 | 1,647 | 1,653 | 1,620 | 1,620 | -18 | -1.1% | 47,200 |
| 2024/02/05 | 1,670 | 1,670 | 1,610 | 1,638 | -29 | -1.7% | 74,600 |
| 2024/02/02 | 1,719 | 1,719 | 1,655 | 1,667 | -34 | -2% | 77,500 |
| 2024/02/01 | 1,715 | 1,736 | 1,686 | 1,701 | -22 | -1.3% | 67,000 |
151～
200
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
