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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,140 | 3,170 | 3,100 | 3,130 | -80 | -2.5% | 32,400 |
| 2025/07/31 | 3,180 | 3,270 | 3,180 | 3,210 | +100 | +3.2% | 59,900 |
| 2025/07/30 | 3,125 | 3,180 | 3,105 | 3,110 | -25 | -0.8% | 26,200 |
| 2025/07/29 | 3,215 | 3,240 | 3,075 | 3,135 | -80 | -2.5% | 56,900 |
| 2025/07/28 | 3,200 | 3,230 | 3,145 | 3,215 | +45 | +1.4% | 42,200 |
| 2025/07/25 | 3,190 | 3,225 | 3,135 | 3,170 | -20 | -0.6% | 61,600 |
| 2025/07/24 | 3,130 | 3,190 | 3,130 | 3,190 | +25 | +0.8% | 47,900 |
| 2025/07/23 | 3,205 | 3,205 | 3,095 | 3,165 | -35 | -1.1% | 91,100 |
| 2025/07/22 | 3,295 | 3,335 | 3,180 | 3,200 | -95 | -2.9% | 68,600 |
| 2025/07/18 | 3,420 | 3,430 | 3,270 | 3,295 | -100 | -2.9% | 51,600 |
| 2025/07/17 | 3,400 | 3,450 | 3,370 | 3,395 | +25 | +0.7% | 37,400 |
| 2025/07/16 | 3,270 | 3,435 | 3,235 | 3,370 | +100 | +3.1% | 68,400 |
| 2025/07/15 | 3,310 | 3,340 | 3,235 | 3,270 | -25 | -0.8% | 51,700 |
| 2025/07/14 | 3,315 | 3,340 | 3,260 | 3,295 | +15 | +0.5% | 42,500 |
| 2025/07/11 | 3,365 | 3,425 | 3,255 | 3,280 | -65 | -1.9% | 64,100 |
| 2025/07/10 | 3,390 | 3,410 | 3,335 | 3,345 | -45 | -1.3% | 40,400 |
| 2025/07/09 | 3,390 | 3,495 | 3,360 | 3,390 | +45 | +1.3% | 77,200 |
| 2025/07/08 | 3,170 | 3,350 | 3,165 | 3,345 | +140 | +4.4% | 67,300 |
| 2025/07/07 | 3,185 | 3,285 | 3,175 | 3,205 | +5 | +0.2% | 41,200 |
| 2025/07/04 | 3,250 | 3,305 | 3,200 | 3,200 | ±0 | ±0% | 64,800 |
| 2025/07/03 | 3,255 | 3,260 | 3,100 | 3,200 | -70 | -2.1% | 158,400 |
| 2025/07/02 | 3,465 | 3,475 | 3,240 | 3,270 | -220 | -6.3% | 114,500 |
| 2025/07/01 | 3,375 | 3,520 | 3,340 | 3,490 | +105 | +3.1% | 113,600 |
| 2025/06/30 | 3,255 | 3,385 | 3,235 | 3,385 | +120 | +3.7% | 57,200 |
| 2025/06/27 | 3,325 | 3,350 | 3,155 | 3,265 | -20 | -0.6% | 105,800 |
| 2025/06/26 | 3,300 | 3,340 | 3,220 | 3,285 | +115 | +3.6% | 99,300 |
| 2025/06/25 | 3,115 | 3,205 | 3,060 | 3,170 | +80 | +2.6% | 101,200 |
| 2025/06/24 | 3,030 | 3,135 | 2,991 | 3,090 | +60 | +2% | 126,400 |
| 2025/06/23 | 2,880 | 3,060 | 2,851 | 3,030 | +129 | +4.4% | 107,200 |
| 2025/06/20 | 2,950 | 2,960 | 2,865 | 2,901 | -99 | -3.3% | 126,100 |
| 2025/06/19 | 3,075 | 3,085 | 2,980 | 3,000 | -60 | -2% | 88,600 |
| 2025/06/18 | 3,115 | 3,175 | 3,035 | 3,060 | -125 | -3.9% | 153,200 |
| 2025/06/17 | 3,090 | 3,195 | 3,070 | 3,185 | +95 | +3.1% | 74,400 |
| 2025/06/16 | 3,070 | 3,135 | 3,040 | 3,090 | +40 | +1.3% | 59,500 |
| 2025/06/13 | 3,080 | 3,100 | 3,010 | 3,050 | -45 | -1.5% | 106,700 |
| 2025/06/12 | 3,115 | 3,170 | 3,085 | 3,095 | -10 | -0.3% | 90,800 |
| 2025/06/11 | 3,115 | 3,115 | 3,010 | 3,105 | +60 | +2% | 99,800 |
| 2025/06/10 | 2,890 | 3,050 | 2,877 | 3,045 | +200 | +7% | 218,400 |
| 2025/06/09 | 2,820 | 2,879 | 2,781 | 2,845 | +56 | +2% | 102,200 |
| 2025/06/06 | 2,765 | 2,805 | 2,690 | 2,789 | +24 | +0.9% | 131,200 |
| 2025/06/05 | 2,829 | 2,884 | 2,754 | 2,765 | -26 | -0.9% | 131,200 |
| 2025/06/04 | 2,831 | 2,832 | 2,746 | 2,791 | -19 | -0.7% | 137,300 |
| 2025/06/03 | 2,703 | 2,844 | 2,703 | 2,810 | +115 | +4.3% | 128,800 |
| 2025/06/02 | 2,713 | 2,761 | 2,625 | 2,695 | +32 | +1.2% | 84,900 |
| 2025/05/30 | 2,610 | 2,689 | 2,588 | 2,663 | +27 | +1% | 90,000 |
| 2025/05/29 | 2,595 | 2,698 | 2,583 | 2,636 | +48 | +1.9% | 145,800 |
| 2025/05/28 | 2,530 | 2,661 | 2,528 | 2,588 | +68 | +2.7% | 163,400 |
| 2025/05/27 | 2,502 | 2,650 | 2,502 | 2,520 | +89 | +3.7% | 132,100 |
| 2025/05/26 | 2,371 | 2,446 | 2,362 | 2,431 | +61 | +2.6% | 73,000 |
| 2025/05/23 | 2,448 | 2,467 | 2,370 | 2,370 | -89 | -3.6% | 60,000 |
1～
50
件表示中 / 447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 | 313,000円 | +9.8% | +10.1% | 0.96% | 15.68倍 | 4.16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 | 79,100円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| ｉｐｓ | 271,800円 | +17.9% | +20.3% | 1.47% | 11.75倍 | 2.31倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| 太田昭 | 274,900円 | +9.8% | +18.4% | 3.24% | 11.75倍 | 1.03倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| ＡｎｙＭｉｎｄ | 57,300円 | +9.0% | -49.3% | 0.35% | 38.07倍 | 2.08倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
市場注目の銘柄
チャート関連のコラム
