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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,556 | 1,556 | 1,491 | 1,507 | -48 | -3.1% | 49,900 |
| 2024/05/09 | 1,545 | 1,572 | 1,525 | 1,555 | +15 | +1% | 35,900 |
| 2024/05/08 | 1,580 | 1,585 | 1,527 | 1,540 | -33 | -2.1% | 61,100 |
| 2024/05/07 | 1,605 | 1,615 | 1,542 | 1,573 | -32 | -2% | 92,300 |
| 2024/05/02 | 1,471 | 1,620 | 1,470 | 1,605 | +123 | +8.3% | 170,600 |
| 2024/05/01 | 1,498 | 1,531 | 1,482 | 1,482 | -55 | -3.6% | 53,900 |
| 2024/04/30 | 1,439 | 1,540 | 1,420 | 1,537 | +126 | +8.9% | 116,400 |
| 2024/04/26 | 1,421 | 1,450 | 1,405 | 1,411 | -52 | -3.6% | 93,800 |
| 2024/04/25 | 1,500 | 1,518 | 1,458 | 1,463 | -53 | -3.5% | 70,200 |
| 2024/04/24 | 1,500 | 1,533 | 1,478 | 1,516 | +22 | +1.5% | 85,800 |
| 2024/04/23 | 1,513 | 1,540 | 1,485 | 1,494 | -19 | -1.3% | 109,900 |
| 2024/04/22 | 1,450 | 1,547 | 1,411 | 1,513 | +89 | +6.3% | 226,500 |
| 2024/04/19 | 1,391 | 1,450 | 1,374 | 1,424 | +55 | +4% | 297,800 |
| 2024/04/18 | 1,257 | 1,446 | 1,256 | 1,369 | +98 | +7.7% | 616,700 |
| 2024/04/17 | 1,306 | 1,315 | 1,267 | 1,271 | -44 | -3.3% | 88,700 |
| 2024/04/16 | 1,329 | 1,338 | 1,290 | 1,315 | -21 | -1.6% | 93,200 |
| 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 |
1～
50
件表示中 / 145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 | 150,700円 | +17.5% | +41.3% | 0.00% | 19.02倍 | 5.15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三本柱に |
| フレクト | 275,000円 | +28.9% | +159.2% | 0.00% | 37.02倍 | 9.77倍 |
|
クラウドベースのシステム開発専業。大企業向けの一貫開発体制に強み。車両管理ソフトも |
| トヨクモ | 151,000円 | +20.8% | +14.3% | 0.93% | 23.79倍 | 7.33倍 |
|
業務アプリ展開。安否確認とサイボウズ社キントーン連携のサービス主力。スケジューラーも |
| Ｓｐｅｅｅ | 153,100円 | +25.0% | -36.2% | 0.00% | 81.70倍 | 3.24倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
| アイエスビー | 142,900円 | +4.1% | -9.3% | 3.22% | 10.09倍 | 1.38倍 |
|
主力は通信制御ソフト。携帯基地局システムに強み。Ｗｉ－ＳＵＮ、セキュリティ等新分野育成 |
市場注目の銘柄
チャート関連のコラム
