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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/26 | 1,466 | 1,547 | 1,466 | 1,518 | +7 | +0.5% | 95,700 |
| 2023/10/25 | 1,535 | 1,555 | 1,500 | 1,511 | -24 | -1.6% | 122,000 |
| 2023/10/24 | 1,489 | 1,544 | 1,430 | 1,535 | +93 | +6.4% | 261,600 |
| 2023/10/23 | 1,549 | 1,585 | 1,440 | 1,442 | -107 | -6.9% | 360,300 |
| 2023/10/20 | 1,510 | 1,553 | 1,471 | 1,549 | +14 | +0.9% | 198,600 |
| 2023/10/19 | 1,535 | 1,588 | 1,503 | 1,535 | -46 | -2.9% | 302,200 |
| 2023/10/18 | 1,500 | 1,584 | 1,472 | 1,581 | +57 | +3.7% | 603,600 |
| 2023/10/17 | 1,432 | 1,540 | 1,420 | 1,524 | +132 | +9.5% | 662,500 |
| 2023/10/16 | 1,525 | 1,525 | 1,382 | 1,392 | -164 | -10.5% | 819,800 |
| 2023/10/13 | 1,568 | 1,610 | 1,542 | 1,556 | -15 | -1% | 808,300 |
| 2023/10/12 | 1,662 | 1,670 | 1,562 | 1,571 | -69 | -4.2% | 770,500 |
| 2023/10/11 | 1,730 | 1,775 | 1,611 | 1,640 | -50 | -3% | 1,496,300 |
| 2023/10/10 | 1,779 | 1,877 | 1,671 | 1,690 | -102 | -5.7% | 1,906,900 |
| 2023/10/06 | 1,880 | 1,996 | 1,771 | 1,792 | -103 | -5.4% | 5,579,100 |
| 2023/10/05 | 1,690 | 1,950 | 1,655 | 1,895 | +285 | +17.7% | 8,558,800 |
| 2023/10/04 | 1,580 | 1,789 | 1,542 | 1,610 | - | - | 5,527,400 |
351～
397
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
