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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,280 | 1,297 | 1,275 | 1,289 | +11 | +0.9% | 18,700 |
| 2024/08/23 | 1,260 | 1,287 | 1,250 | 1,278 | +15 | +1.2% | 14,400 |
| 2024/08/22 | 1,266 | 1,280 | 1,261 | 1,263 | +16 | +1.3% | 9,900 |
| 2024/08/21 | 1,257 | 1,266 | 1,247 | 1,247 | -16 | -1.3% | 11,700 |
| 2024/08/20 | 1,268 | 1,274 | 1,245 | 1,263 | +25 | +2% | 20,100 |
| 2024/08/19 | 1,320 | 1,320 | 1,226 | 1,238 | -87 | -6.6% | 82,700 |
| 2024/08/16 | 1,290 | 1,336 | 1,290 | 1,325 | +62 | +4.9% | 45,500 |
| 2024/08/15 | 1,185 | 1,289 | 1,184 | 1,263 | -12 | -0.9% | 108,800 |
| 2024/08/14 | 1,225 | 1,295 | 1,209 | 1,275 | +62 | +5.1% | 106,100 |
| 2024/08/13 | 1,215 | 1,239 | 1,186 | 1,213 | +43 | +3.7% | 59,400 |
| 2024/08/09 | 1,201 | 1,218 | 1,151 | 1,170 | -12 | -1% | 43,100 |
| 2024/08/08 | 1,177 | 1,220 | 1,161 | 1,182 | +1 | +0.1% | 50,700 |
| 2024/08/07 | 1,120 | 1,230 | 1,120 | 1,181 | +10 | +0.9% | 81,800 |
| 2024/08/06 | 1,160 | 1,199 | 1,101 | 1,171 | +131 | +12.6% | 88,400 |
| 2024/08/05 | 1,195 | 1,283 | 1,002 | 1,040 | -215 | -17.1% | 305,500 |
| 2024/08/02 | 1,309 | 1,310 | 1,255 | 1,255 | -95 | -7% | 113,400 |
| 2024/08/01 | 1,385 | 1,385 | 1,347 | 1,350 | -48 | -3.4% | 56,100 |
| 2024/07/31 | 1,402 | 1,413 | 1,376 | 1,398 | -7 | -0.5% | 21,900 |
| 2024/07/30 | 1,407 | 1,418 | 1,385 | 1,405 | +13 | +0.9% | 34,500 |
| 2024/07/29 | 1,388 | 1,395 | 1,371 | 1,392 | +34 | +2.5% | 32,300 |
| 2024/07/26 | 1,373 | 1,423 | 1,353 | 1,358 | -20 | -1.5% | 80,400 |
| 2024/07/25 | 1,351 | 1,438 | 1,341 | 1,378 | -20 | -1.4% | 152,200 |
| 2024/07/24 | 1,475 | 1,479 | 1,354 | 1,398 | -117 | -7.7% | 295,200 |
| 2024/07/23 | 1,535 | 1,540 | 1,510 | 1,515 | +4 | +0.3% | 16,600 |
| 2024/07/22 | 1,544 | 1,544 | 1,502 | 1,511 | -15 | -1% | 15,900 |
| 2024/07/19 | 1,560 | 1,560 | 1,519 | 1,526 | -39 | -2.5% | 23,500 |
| 2024/07/18 | 1,586 | 1,596 | 1,536 | 1,565 | -14 | -0.9% | 28,800 |
| 2024/07/17 | 1,554 | 1,591 | 1,554 | 1,579 | +52 | +3.4% | 26,600 |
| 2024/07/16 | 1,557 | 1,561 | 1,527 | 1,527 | -23 | -1.5% | 21,000 |
| 2024/07/12 | 1,511 | 1,553 | 1,501 | 1,550 | +39 | +2.6% | 32,700 |
| 2024/07/11 | 1,511 | 1,524 | 1,487 | 1,511 | +13 | +0.9% | 31,100 |
| 2024/07/10 | 1,499 | 1,509 | 1,489 | 1,498 | -10 | -0.7% | 17,500 |
| 2024/07/09 | 1,490 | 1,513 | 1,488 | 1,508 | +16 | +1.1% | 34,500 |
| 2024/07/08 | 1,516 | 1,516 | 1,483 | 1,492 | -24 | -1.6% | 32,200 |
| 2024/07/05 | 1,484 | 1,533 | 1,484 | 1,516 | +32 | +2.2% | 32,000 |
| 2024/07/04 | 1,528 | 1,528 | 1,481 | 1,484 | -42 | -2.8% | 56,400 |
| 2024/07/03 | 1,540 | 1,551 | 1,523 | 1,526 | -14 | -0.9% | 43,600 |
| 2024/07/02 | 1,528 | 1,570 | 1,519 | 1,540 | +27 | +1.8% | 38,500 |
| 2024/07/01 | 1,552 | 1,561 | 1,508 | 1,513 | -16 | -1% | 39,200 |
| 2024/06/28 | 1,524 | 1,547 | 1,508 | 1,529 | +28 | +1.9% | 36,100 |
| 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 |
151～
200
件表示中 / 369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 | 185,000円 | +20.4% | +33.8% | 1.22% | 12.27倍 | 2.99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 |
| ＩＭＡＧＩＣＡＧ | 47,000円 | -3.7% | -78.5% | 3.19% | - | 0.55倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| デジハＨＤ | 87,600円 | +5.8% | +20.0% | 2.63% | 10.28倍 | 2.22倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| クオンタムＳ | 45,000円 | +242.0% | - | 0.00% | - | 129.68倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| セック | 385,500円 | +18.4% | +21.5% | 2.65% | 15.12倍 | 2.30倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム
