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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,222 | 2,256 | 2,210 | 2,222 | -21 | -0.9% | 31,900 |
| 2025/05/01 | 2,210 | 2,256 | 2,179 | 2,243 | +9 | +0.4% | 46,100 |
| 2025/04/30 | 2,278 | 2,298 | 2,217 | 2,234 | -46 | -2% | 45,600 |
| 2025/04/28 | 2,250 | 2,287 | 2,250 | 2,280 | +44 | +2% | 28,500 |
| 2025/04/25 | 2,215 | 2,280 | 2,209 | 2,236 | -18 | -0.8% | 57,500 |
| 2025/04/24 | 2,284 | 2,284 | 2,207 | 2,254 | -30 | -1.3% | 43,500 |
| 2025/04/23 | 2,255 | 2,315 | 2,232 | 2,284 | +37 | +1.6% | 59,400 |
| 2025/04/22 | 2,267 | 2,310 | 2,235 | 2,247 | -54 | -2.3% | 66,800 |
| 2025/04/21 | 2,358 | 2,388 | 2,288 | 2,301 | -7 | -0.3% | 108,400 |
| 2025/04/18 | 2,257 | 2,312 | 2,194 | 2,308 | +59 | +2.6% | 88,400 |
| 2025/04/17 | 2,200 | 2,276 | 2,158 | 2,249 | +116 | +5.4% | 157,400 |
| 2025/04/16 | 2,124 | 2,158 | 2,094 | 2,133 | +43 | +2.1% | 51,200 |
| 2025/04/15 | 2,114 | 2,135 | 2,077 | 2,090 | -45 | -2.1% | 41,100 |
| 2025/04/14 | 2,139 | 2,176 | 2,110 | 2,135 | +35 | +1.7% | 88,200 |
| 2025/04/11 | 1,956 | 2,100 | 1,901 | 2,100 | +142 | +7.3% | 84,100 |
| 2025/04/10 | 2,009 | 2,009 | 1,957 | 1,958 | +108 | +5.8% | 52,100 |
| 2025/04/09 | 1,894 | 1,908 | 1,789 | 1,850 | -61 | -3.2% | 82,300 |
| 2025/04/08 | 1,830 | 1,971 | 1,801 | 1,911 | +161 | +9.2% | 120,500 |
| 2025/04/07 | 1,683 | 1,828 | 1,677 | 1,750 | -93 | -5% | 144,500 |
| 2025/04/04 | 1,837 | 1,856 | 1,729 | 1,843 | -68 | -3.6% | 218,100 |
| 2025/04/03 | 1,853 | 1,951 | 1,830 | 1,911 | -60 | -3% | 67,200 |
| 2025/04/02 | 2,097 | 2,097 | 1,910 | 1,971 | -97 | -4.7% | 97,300 |
| 2025/04/01 | 2,035 | 2,101 | 1,974 | 2,068 | +33 | +1.6% | 105,700 |
| 2025/03/31 | 2,043 | 2,089 | 2,001 | 2,035 | -32 | -1.5% | 103,100 |
| 2025/03/28 | 1,974 | 2,151 | 1,965 | 2,067 | +88 | +4.4% | 156,300 |
| 2025/03/27 | 1,900 | 1,979 | 1,884 | 1,979 | +90 | +4.8% | 64,800 |
| 2025/03/26 | 1,900 | 1,934 | 1,888 | 1,889 | -15 | -0.8% | 20,400 |
| 2025/03/25 | 1,900 | 1,905 | 1,860 | 1,904 | +5 | +0.3% | 42,600 |
| 2025/03/24 | 1,891 | 1,940 | 1,855 | 1,899 | -1 | -0.1% | 75,200 |
| 2025/03/21 | 1,860 | 1,929 | 1,859 | 1,900 | +48 | +2.6% | 79,300 |
| 2025/03/19 | 1,910 | 1,980 | 1,852 | 1,852 | +3 | +0.2% | 182,800 |
| 2025/03/18 | 1,835 | 1,869 | 1,825 | 1,849 | +24 | +1.3% | 39,700 |
| 2025/03/17 | 1,860 | 1,860 | 1,822 | 1,825 | -15 | -0.8% | 20,500 |
| 2025/03/14 | 1,885 | 1,900 | 1,840 | 1,840 | -7 | -0.4% | 69,700 |
| 2025/03/13 | 1,872 | 1,914 | 1,847 | 1,847 | -14 | -0.8% | 46,500 |
| 2025/03/12 | 1,821 | 1,894 | 1,821 | 1,861 | +40 | +2.2% | 37,900 |
| 2025/03/11 | 1,805 | 1,824 | 1,760 | 1,821 | -5 | -0.3% | 76,800 |
| 2025/03/10 | 1,840 | 1,871 | 1,810 | 1,826 | -19 | -1% | 38,900 |
| 2025/03/07 | 1,842 | 1,870 | 1,820 | 1,845 | -31 | -1.7% | 24,500 |
| 2025/03/06 | 1,840 | 1,915 | 1,835 | 1,876 | +41 | +2.2% | 45,400 |
| 2025/03/05 | 1,839 | 1,861 | 1,828 | 1,835 | -15 | -0.8% | 24,100 |
| 2025/03/04 | 1,825 | 1,859 | 1,793 | 1,850 | -9 | -0.5% | 37,400 |
| 2025/03/03 | 1,869 | 1,920 | 1,837 | 1,859 | +15 | +0.8% | 34,100 |
| 2025/02/28 | 1,810 | 1,844 | 1,785 | 1,844 | -1 | -0.1% | 43,300 |
| 2025/02/27 | 1,847 | 1,879 | 1,844 | 1,845 | -15 | -0.8% | 31,900 |
| 2025/02/26 | 1,806 | 1,930 | 1,800 | 1,860 | +50 | +2.8% | 78,600 |
| 2025/02/25 | 1,825 | 1,860 | 1,786 | 1,810 | +6 | +0.3% | 36,100 |
| 2025/02/21 | 1,890 | 1,899 | 1,790 | 1,804 | -76 | -4% | 53,000 |
| 2025/02/20 | 1,849 | 1,929 | 1,826 | 1,880 | +30 | +1.6% | 58,700 |
| 2025/02/19 | 1,805 | 1,900 | 1,801 | 1,850 | +72 | +4% | 79,000 |
1～
50
件表示中 / 385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 | 222,200円 | +20.4% | +33.8% | 1.02% | 14.73倍 | 3.60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 |
| ＫＳＫ | 332,000円 | +7.6% | +7.7% | 4.91% | 10.20倍 | 1.22倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ダイナミクマ | 105,700円 | +27.0% | - | 0.00% | - | 6.55倍 |
|
- |
| ソリトン | 126,300円 | +4.8% | +2.0% | 4.12% | 13.38倍 | 1.91倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ｅＢＡＳＥ | 52,800円 | +5.9% | +11.3% | 2.61% | 18.99倍 | 3.50倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
市場注目の銘柄
チャート関連のコラム
