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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,850 | 1,899 | 1,760 | 1,778 | -105 | -5.6% | 89,300 |
| 2025/02/17 | 1,899 | 2,040 | 1,850 | 1,883 | -4 | -0.2% | 333,100 |
| 2025/02/14 | 1,596 | 1,920 | 1,551 | 1,887 | +292 | +18.3% | 447,200 |
| 2025/02/13 | 1,551 | 1,595 | 1,551 | 1,595 | +44 | +2.8% | 33,500 |
| 2025/02/12 | 1,531 | 1,556 | 1,530 | 1,551 | +36 | +2.4% | 13,300 |
| 2025/02/10 | 1,516 | 1,545 | 1,470 | 1,515 | -1 | -0.1% | 12,300 |
| 2025/02/07 | 1,561 | 1,584 | 1,516 | 1,516 | -45 | -2.9% | 23,500 |
| 2025/02/06 | 1,472 | 1,567 | 1,467 | 1,561 | +94 | +6.4% | 31,200 |
| 2025/02/05 | 1,458 | 1,469 | 1,440 | 1,467 | +11 | +0.8% | 15,200 |
| 2025/02/04 | 1,458 | 1,480 | 1,446 | 1,456 | -2 | -0.1% | 15,400 |
| 2025/02/03 | 1,499 | 1,500 | 1,455 | 1,458 | -31 | -2.1% | 18,300 |
| 2025/01/31 | 1,462 | 1,519 | 1,450 | 1,489 | +23 | +1.6% | 30,900 |
| 2025/01/30 | 1,483 | 1,483 | 1,464 | 1,466 | -16 | -1.1% | 52,300 |
| 2025/01/29 | 1,463 | 1,493 | 1,454 | 1,482 | +20 | +1.4% | 16,300 |
| 2025/01/28 | 1,479 | 1,484 | 1,461 | 1,462 | -8 | -0.5% | 8,000 |
| 2025/01/27 | 1,466 | 1,499 | 1,460 | 1,470 | +4 | +0.3% | 10,100 |
| 2025/01/24 | 1,428 | 1,470 | 1,428 | 1,466 | +16 | +1.1% | 13,500 |
| 2025/01/23 | 1,452 | 1,470 | 1,450 | 1,450 | -17 | -1.2% | 3,500 |
| 2025/01/22 | 1,442 | 1,469 | 1,430 | 1,467 | +34 | +2.4% | 12,400 |
| 2025/01/21 | 1,455 | 1,455 | 1,433 | 1,433 | -22 | -1.5% | 10,200 |
| 2025/01/20 | 1,475 | 1,486 | 1,444 | 1,455 | -15 | -1% | 12,400 |
| 2025/01/17 | 1,497 | 1,497 | 1,460 | 1,470 | -27 | -1.8% | 13,800 |
| 2025/01/16 | 1,520 | 1,542 | 1,491 | 1,497 | -23 | -1.5% | 23,000 |
| 2025/01/15 | 1,502 | 1,522 | 1,479 | 1,520 | -2 | -0.1% | 28,000 |
| 2025/01/14 | 1,450 | 1,529 | 1,446 | 1,522 | +68 | +4.7% | 41,600 |
| 2025/01/10 | 1,417 | 1,464 | 1,396 | 1,454 | +33 | +2.3% | 26,400 |
| 2025/01/09 | 1,424 | 1,443 | 1,412 | 1,421 | ±0 | ±0% | 28,200 |
| 2025/01/08 | 1,426 | 1,445 | 1,408 | 1,421 | -9 | -0.6% | 47,700 |
| 2025/01/07 | 1,390 | 1,448 | 1,383 | 1,430 | +30 | +2.1% | 67,000 |
| 2025/01/06 | 1,418 | 1,442 | 1,396 | 1,400 | -29 | -2% | 47,200 |
| 2024/12/30 | 1,376 | 1,437 | 1,375 | 1,429 | +24 | +1.7% | 49,100 |
| 2024/12/27 | 1,367 | 1,415 | 1,355 | 1,405 | +20 | +1.4% | 56,400 |
| 2024/12/26 | 1,301 | 1,400 | 1,294 | 1,385 | +79 | +6% | 160,500 |
| 2024/12/25 | 1,318 | 1,328 | 1,291 | 1,306 | -20 | -1.5% | 90,200 |
| 2024/12/24 | 1,370 | 1,370 | 1,322 | 1,326 | -34 | -2.5% | 47,700 |
| 2024/12/23 | 1,364 | 1,370 | 1,297 | 1,360 | -27 | -1.9% | 84,500 |
| 2024/12/20 | 1,429 | 1,430 | 1,387 | 1,387 | -72 | -4.9% | 78,400 |
| 2024/12/19 | 1,450 | 1,474 | 1,410 | 1,459 | +97 | +7.1% | 283,200 |
| 2024/12/18 | 1,356 | 1,377 | 1,350 | 1,362 | +6 | +0.4% | 15,000 |
| 2024/12/17 | 1,394 | 1,394 | 1,356 | 1,356 | -23 | -1.7% | 14,700 |
| 2024/12/16 | 1,372 | 1,399 | 1,372 | 1,379 | +7 | +0.5% | 17,500 |
| 2024/12/13 | 1,415 | 1,428 | 1,372 | 1,372 | -13 | -0.9% | 56,500 |
| 2024/12/12 | 1,400 | 1,419 | 1,384 | 1,385 | -6 | -0.4% | 12,100 |
| 2024/12/11 | 1,378 | 1,409 | 1,377 | 1,391 | +14 | +1% | 16,800 |
| 2024/12/10 | 1,386 | 1,400 | 1,377 | 1,377 | -9 | -0.6% | 19,700 |
| 2024/12/09 | 1,383 | 1,434 | 1,371 | 1,386 | +18 | +1.3% | 40,200 |
| 2024/12/06 | 1,367 | 1,388 | 1,358 | 1,368 | -5 | -0.4% | 30,700 |
| 2024/12/05 | 1,370 | 1,400 | 1,365 | 1,373 | +3 | +0.2% | 18,200 |
| 2024/12/04 | 1,380 | 1,407 | 1,354 | 1,370 | -3 | -0.2% | 21,400 |
| 2024/12/03 | 1,395 | 1,411 | 1,365 | 1,373 | -17 | -1.2% | 47,000 |
51～
100
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 | 229,900円 | +20.4% | +33.8% | 0.98% | 15.24倍 | 3.72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 | 330,000円 | +7.6% | +7.7% | 4.94% | 10.14倍 | 1.21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 | 105,400円 | +27.0% | - | 0.00% | - | 6.53倍 |
|
- |
| ソリトン | 126,700円 | +4.8% | +2.0% | 4.10% | 13.42倍 | 1.92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 | 53,000円 | +5.9% | +11.3% | 2.60% | 19.06倍 | 3.51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
