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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,830 | 3,875 | 3,755 | 3,840 | +130 | +3.5% | 81,100 |
| 2025/09/17 | 3,575 | 3,710 | 3,575 | 3,710 | +135 | +3.8% | 53,200 |
| 2025/09/16 | 3,620 | 3,620 | 3,520 | 3,575 | +20 | +0.6% | 49,800 |
| 2025/09/12 | 3,675 | 3,675 | 3,555 | 3,555 | -80 | -2.2% | 59,800 |
| 2025/09/11 | 3,680 | 3,680 | 3,620 | 3,635 | -60 | -1.6% | 68,500 |
| 2025/09/10 | 3,740 | 3,775 | 3,695 | 3,695 | -25 | -0.7% | 27,500 |
| 2025/09/09 | 3,820 | 3,820 | 3,710 | 3,720 | -85 | -2.2% | 52,800 |
| 2025/09/08 | 3,815 | 3,860 | 3,765 | 3,805 | -10 | -0.3% | 56,300 |
| 2025/09/05 | 3,700 | 3,815 | 3,665 | 3,815 | +160 | +4.4% | 52,100 |
| 2025/09/04 | 3,650 | 3,710 | 3,635 | 3,655 | +10 | +0.3% | 42,100 |
| 2025/09/03 | 3,720 | 3,745 | 3,610 | 3,645 | -85 | -2.3% | 74,000 |
| 2025/09/02 | 3,805 | 3,840 | 3,725 | 3,730 | -70 | -1.8% | 54,600 |
| 2025/09/01 | 3,870 | 3,925 | 3,770 | 3,800 | -140 | -3.6% | 74,600 |
| 2025/08/29 | 3,850 | 3,950 | 3,760 | 3,940 | +125 | +3.3% | 67,700 |
| 2025/08/28 | 3,890 | 3,920 | 3,785 | 3,815 | -75 | -1.9% | 56,900 |
| 2025/08/27 | 3,975 | 4,010 | 3,885 | 3,890 | -60 | -1.5% | 50,100 |
| 2025/08/26 | 4,100 | 4,120 | 3,930 | 3,950 | -80 | -2% | 86,600 |
| 2025/08/25 | 3,995 | 4,035 | 3,920 | 4,030 | +155 | +4% | 94,900 |
| 2025/08/22 | 3,995 | 4,015 | 3,875 | 3,875 | -75 | -1.9% | 74,600 |
| 2025/08/21 | 3,785 | 3,955 | 3,775 | 3,950 | +125 | +3.3% | 94,600 |
| 2025/08/20 | 3,890 | 3,905 | 3,770 | 3,825 | -65 | -1.7% | 73,100 |
| 2025/08/19 | 3,800 | 3,900 | 3,710 | 3,890 | +135 | +3.6% | 124,400 |
| 2025/08/18 | 3,765 | 3,810 | 3,665 | 3,755 | +45 | +1.2% | 96,700 |
| 2025/08/15 | 3,845 | 3,845 | 3,640 | 3,710 | -160 | -4.1% | 207,000 |
| 2025/08/14 | 3,260 | 3,970 | 3,260 | 3,870 | +580 | +17.6% | 703,600 |
| 2025/08/13 | 3,250 | 3,300 | 3,180 | 3,290 | +65 | +2% | 61,700 |
| 2025/08/12 | 3,280 | 3,300 | 3,170 | 3,225 | -25 | -0.8% | 94,300 |
| 2025/08/08 | 3,295 | 3,300 | 3,190 | 3,250 | -30 | -0.9% | 65,600 |
| 2025/08/07 | 3,170 | 3,280 | 3,170 | 3,280 | +130 | +4.1% | 43,200 |
| 2025/08/06 | 3,180 | 3,190 | 3,125 | 3,150 | -20 | -0.6% | 26,900 |
| 2025/08/05 | 3,135 | 3,195 | 3,130 | 3,170 | +35 | +1.1% | 28,600 |
| 2025/08/04 | 3,060 | 3,145 | 3,015 | 3,135 | +5 | +0.2% | 27,300 |
| 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 |
1～
50
件表示中 / 479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 | 384,000円 | +9.8% | +10.1% | 0.78% | 18.81倍 | 4.99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 |
| 菱友システム | 684,000円 | -0.6% | +0.6% | 2.49% | 12.83倍 | 2.28倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ＣＡＣＨＤ | 212,100円 | +11.4% | +4.1% | 4.71% | 11.00倍 | 1.04倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ピーシーエー | 193,700円 | +8.9% | +6.6% | 4.90% | 20.48倍 | 2.04倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| アカツキ | 291,600円 | +9.9% | +41.7% | 3.77% | 12.01倍 | 1.02倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
市場注目の銘柄
チャート関連のコラム
