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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,615 | 1,626 | 1,561 | 1,615 | ±0 | ±0% | 135,100 |
| 2024/01/11 | 1,625 | 1,649 | 1,606 | 1,615 | -10 | -0.6% | 112,900 |
| 2024/01/10 | 1,660 | 1,660 | 1,615 | 1,625 | -43 | -2.6% | 138,600 |
| 2024/01/09 | 1,715 | 1,725 | 1,663 | 1,668 | -42 | -2.5% | 86,200 |
| 2024/01/05 | 1,747 | 1,763 | 1,705 | 1,710 | -24 | -1.4% | 77,600 |
| 2024/01/04 | 1,707 | 1,743 | 1,663 | 1,734 | +13 | +0.8% | 66,900 |
| 2023/12/29 | 1,741 | 1,741 | 1,688 | 1,721 | -11 | -0.6% | 72,400 |
| 2023/12/28 | 1,698 | 1,732 | 1,665 | 1,732 | +55 | +3.3% | 79,400 |
| 2023/12/27 | 1,658 | 1,698 | 1,650 | 1,677 | +22 | +1.3% | 90,400 |
| 2023/12/26 | 1,697 | 1,705 | 1,631 | 1,655 | -29 | -1.7% | 91,900 |
| 2023/12/25 | 1,740 | 1,740 | 1,660 | 1,684 | -56 | -3.2% | 111,600 |
| 2023/12/22 | 1,749 | 1,806 | 1,721 | 1,740 | +31 | +1.8% | 104,400 |
| 2023/12/21 | 1,730 | 1,736 | 1,683 | 1,709 | -41 | -2.3% | 52,400 |
| 2023/12/20 | 1,737 | 1,789 | 1,727 | 1,750 | +13 | +0.7% | 62,000 |
| 2023/12/19 | 1,735 | 1,747 | 1,699 | 1,737 | +19 | +1.1% | 47,000 |
| 2023/12/18 | 1,723 | 1,748 | 1,681 | 1,718 | +15 | +0.9% | 50,500 |
| 2023/12/15 | 1,766 | 1,780 | 1,658 | 1,703 | -63 | -3.6% | 160,400 |
| 2023/12/14 | 1,840 | 1,840 | 1,759 | 1,766 | -34 | -1.9% | 85,800 |
| 2023/12/13 | 1,753 | 1,829 | 1,753 | 1,800 | +58 | +3.3% | 133,500 |
| 2023/12/12 | 1,828 | 1,828 | 1,740 | 1,742 | -57 | -3.2% | 91,200 |
| 2023/12/11 | 1,810 | 1,848 | 1,788 | 1,799 | +8 | +0.4% | 65,900 |
| 2023/12/08 | 1,794 | 1,838 | 1,783 | 1,791 | -14 | -0.8% | 116,500 |
| 2023/12/07 | 1,825 | 1,869 | 1,790 | 1,805 | -34 | -1.8% | 111,900 |
| 2023/12/06 | 1,875 | 1,934 | 1,820 | 1,839 | -37 | -2% | 186,900 |
| 2023/12/05 | 1,852 | 1,933 | 1,835 | 1,876 | +50 | +2.7% | 317,500 |
| 2023/12/04 | 1,831 | 1,869 | 1,753 | 1,826 | -97 | -5% | 400,100 |
| 2023/12/01 | 1,901 | 1,945 | 1,871 | 1,923 | +22 | +1.2% | 151,800 |
| 2023/11/30 | 1,930 | 1,973 | 1,855 | 1,901 | -50 | -2.6% | 209,300 |
| 2023/11/29 | 2,068 | 2,083 | 1,899 | 1,951 | -114 | -5.5% | 881,300 |
| 2023/11/28 | 1,945 | 2,095 | 1,890 | 2,065 | +120 | +6.2% | 1,090,500 |
| 2023/11/27 | 1,836 | 2,018 | 1,830 | 1,945 | +225 | +13.1% | 1,486,000 |
| 2023/11/24 | 1,739 | 1,844 | 1,718 | 1,720 | +18 | +1.1% | 332,700 |
| 2023/11/22 | 1,700 | 1,703 | 1,668 | 1,702 | -1 | -0.1% | 63,500 |
| 2023/11/21 | 1,740 | 1,750 | 1,674 | 1,703 | -26 | -1.5% | 98,600 |
| 2023/11/20 | 1,630 | 1,730 | 1,620 | 1,729 | +115 | +7.1% | 233,000 |
| 2023/11/17 | 1,560 | 1,618 | 1,551 | 1,614 | +56 | +3.6% | 149,500 |
| 2023/11/16 | 1,550 | 1,595 | 1,520 | 1,558 | +35 | +2.3% | 151,700 |
| 2023/11/15 | 1,613 | 1,630 | 1,412 | 1,523 | -60 | -3.8% | 484,600 |
| 2023/11/14 | 1,612 | 1,615 | 1,538 | 1,583 | -16 | -1% | 138,900 |
| 2023/11/13 | 1,643 | 1,643 | 1,582 | 1,599 | -34 | -2.1% | 66,700 |
| 2023/11/10 | 1,629 | 1,649 | 1,560 | 1,633 | -4 | -0.2% | 131,400 |
| 2023/11/09 | 1,635 | 1,656 | 1,600 | 1,637 | +2 | +0.1% | 55,000 |
| 2023/11/08 | 1,650 | 1,661 | 1,570 | 1,635 | +11 | +0.7% | 154,100 |
| 2023/11/07 | 1,582 | 1,629 | 1,575 | 1,624 | +24 | +1.5% | 75,800 |
| 2023/11/06 | 1,561 | 1,629 | 1,535 | 1,600 | +57 | +3.7% | 135,000 |
| 2023/11/02 | 1,578 | 1,585 | 1,530 | 1,543 | -17 | -1.1% | 60,800 |
| 2023/11/01 | 1,618 | 1,630 | 1,500 | 1,560 | -54 | -3.3% | 172,400 |
| 2023/10/31 | 1,575 | 1,620 | 1,552 | 1,614 | +16 | +1% | 77,200 |
| 2023/10/30 | 1,615 | 1,630 | 1,562 | 1,598 | +9 | +0.6% | 151,900 |
| 2023/10/27 | 1,506 | 1,604 | 1,501 | 1,589 | +71 | +4.7% | 167,400 |
301～
350
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
