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 |
|---|---|---|---|---|---|---|---|
| 2024/09/19 | 1,367 | 1,377 | 1,355 | 1,359 | +7 | +0.5% | 27,300 |
| 2024/09/18 | 1,383 | 1,399 | 1,352 | 1,352 | -8 | -0.6% | 21,500 |
| 2024/09/17 | 1,409 | 1,410 | 1,360 | 1,360 | -49 | -3.5% | 21,800 |
| 2024/09/13 | 1,385 | 1,428 | 1,350 | 1,409 | +3 | +0.2% | 29,000 |
| 2024/09/12 | 1,376 | 1,407 | 1,342 | 1,406 | +30 | +2.2% | 15,300 |
| 2024/09/11 | 1,415 | 1,415 | 1,300 | 1,376 | -39 | -2.8% | 21,100 |
| 2024/09/10 | 1,402 | 1,429 | 1,391 | 1,415 | +13 | +0.9% | 26,900 |
| 2024/09/09 | 1,310 | 1,410 | 1,291 | 1,402 | +64 | +4.8% | 27,600 |
| 2024/09/06 | 1,374 | 1,375 | 1,295 | 1,338 | -11 | -0.8% | 22,400 |
| 2024/09/05 | 1,358 | 1,381 | 1,349 | 1,349 | -16 | -1.2% | 9,800 |
| 2024/09/04 | 1,347 | 1,398 | 1,313 | 1,365 | -10 | -0.7% | 50,700 |
| 2024/09/03 | 1,321 | 1,375 | 1,308 | 1,375 | +54 | +4.1% | 41,100 |
| 2024/09/02 | 1,300 | 1,331 | 1,281 | 1,321 | +45 | +3.5% | 27,000 |
| 2024/08/30 | 1,277 | 1,295 | 1,275 | 1,276 | +1 | +0.1% | 16,600 |
| 2024/08/29 | 1,279 | 1,299 | 1,267 | 1,275 | -8 | -0.6% | 14,400 |
| 2024/08/28 | 1,330 | 1,330 | 1,283 | 1,283 | -48 | -3.6% | 28,100 |
| 2024/08/27 | 1,289 | 1,335 | 1,286 | 1,331 | +42 | +3.3% | 23,900 |
| 2024/08/26 | 1,280 | 1,297 | 1,275 | 1,289 | +11 | +0.9% | 18,700 |
| 2024/08/23 | 1,260 | 1,287 | 1,250 | 1,278 | +15 | +1.2% | 14,400 |
| 2024/08/22 | 1,266 | 1,280 | 1,261 | 1,263 | +16 | +1.3% | 9,900 |
| 2024/08/21 | 1,257 | 1,266 | 1,247 | 1,247 | -16 | -1.3% | 11,700 |
| 2024/08/20 | 1,268 | 1,274 | 1,245 | 1,263 | +25 | +2% | 20,100 |
| 2024/08/19 | 1,320 | 1,320 | 1,226 | 1,238 | -87 | -6.6% | 82,700 |
| 2024/08/16 | 1,290 | 1,336 | 1,290 | 1,325 | +62 | +4.9% | 45,500 |
| 2024/08/15 | 1,185 | 1,289 | 1,184 | 1,263 | -12 | -0.9% | 108,800 |
| 2024/08/14 | 1,225 | 1,295 | 1,209 | 1,275 | +62 | +5.1% | 106,100 |
| 2024/08/13 | 1,215 | 1,239 | 1,186 | 1,213 | +43 | +3.7% | 59,400 |
| 2024/08/09 | 1,201 | 1,218 | 1,151 | 1,170 | -12 | -1% | 43,100 |
| 2024/08/08 | 1,177 | 1,220 | 1,161 | 1,182 | +1 | +0.1% | 50,700 |
| 2024/08/07 | 1,120 | 1,230 | 1,120 | 1,181 | +10 | +0.9% | 81,800 |
| 2024/08/06 | 1,160 | 1,199 | 1,101 | 1,171 | +131 | +12.6% | 88,400 |
| 2024/08/05 | 1,195 | 1,283 | 1,002 | 1,040 | -215 | -17.1% | 305,500 |
| 2024/08/02 | 1,309 | 1,310 | 1,255 | 1,255 | -95 | -7% | 113,400 |
| 2024/08/01 | 1,385 | 1,385 | 1,347 | 1,350 | -48 | -3.4% | 56,100 |
| 2024/07/31 | 1,402 | 1,413 | 1,376 | 1,398 | -7 | -0.5% | 21,900 |
| 2024/07/30 | 1,407 | 1,418 | 1,385 | 1,405 | +13 | +0.9% | 34,500 |
| 2024/07/29 | 1,388 | 1,395 | 1,371 | 1,392 | +34 | +2.5% | 32,300 |
| 2024/07/26 | 1,373 | 1,423 | 1,353 | 1,358 | -20 | -1.5% | 80,400 |
| 2024/07/25 | 1,351 | 1,438 | 1,341 | 1,378 | -20 | -1.4% | 152,200 |
| 2024/07/24 | 1,475 | 1,479 | 1,354 | 1,398 | -117 | -7.7% | 295,200 |
| 2024/07/23 | 1,535 | 1,540 | 1,510 | 1,515 | +4 | +0.3% | 16,600 |
| 2024/07/22 | 1,544 | 1,544 | 1,502 | 1,511 | -15 | -1% | 15,900 |
| 2024/07/19 | 1,560 | 1,560 | 1,519 | 1,526 | -39 | -2.5% | 23,500 |
| 2024/07/18 | 1,586 | 1,596 | 1,536 | 1,565 | -14 | -0.9% | 28,800 |
| 2024/07/17 | 1,554 | 1,591 | 1,554 | 1,579 | +52 | +3.4% | 26,600 |
| 2024/07/16 | 1,557 | 1,561 | 1,527 | 1,527 | -23 | -1.5% | 21,000 |
| 2024/07/12 | 1,511 | 1,553 | 1,501 | 1,550 | +39 | +2.6% | 32,700 |
| 2024/07/11 | 1,511 | 1,524 | 1,487 | 1,511 | +13 | +0.9% | 31,100 |
| 2024/07/10 | 1,499 | 1,509 | 1,489 | 1,498 | -10 | -0.7% | 17,500 |
| 2024/07/09 | 1,490 | 1,513 | 1,488 | 1,508 | +16 | +1.1% | 34,500 |
151～
200
件表示中 / 386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 | 229,500円 | +20.4% | +33.8% | 0.99% | 15.22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 |
| セレス | 213,500円 | +10.8% | +27.0% | 2.81% | 11.70倍 | 2.20倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| メディアドゥ | 169,800円 | +4.0% | +14.4% | 2.36% | 12.86倍 | 1.46倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| ＡＢＥＪＡ | 270,500円 | +24.7% | +30.4% | 0.00% | 70.87倍 | 6.11倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ｎｏｔｅ | 153,100円 | +21.1% | +6.7% | 0.00% | 230.57倍 | 14.90倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
市場注目の銘柄
チャート関連のコラム
