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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,242 | 1,279 | 1,242 | 1,266 | +23 | +1.9% | 6,100 |
| 2024/10/25 | 1,230 | 1,252 | 1,230 | 1,243 | +9 | +0.7% | 9,700 |
| 2024/10/24 | 1,210 | 1,240 | 1,201 | 1,234 | +22 | +1.8% | 7,900 |
| 2024/10/23 | 1,253 | 1,253 | 1,212 | 1,212 | -44 | -3.5% | 20,400 |
| 2024/10/22 | 1,315 | 1,315 | 1,256 | 1,256 | -61 | -4.6% | 29,500 |
| 2024/10/21 | 1,306 | 1,331 | 1,300 | 1,317 | -1 | -0.1% | 11,200 |
| 2024/10/18 | 1,335 | 1,347 | 1,318 | 1,318 | +1 | +0.1% | 5,800 |
| 2024/10/17 | 1,316 | 1,336 | 1,315 | 1,317 | -5 | -0.4% | 10,300 |
| 2024/10/16 | 1,315 | 1,337 | 1,314 | 1,322 | +7 | +0.5% | 20,100 |
| 2024/10/15 | 1,300 | 1,319 | 1,294 | 1,315 | +15 | +1.2% | 39,200 |
| 2024/10/11 | 1,303 | 1,312 | 1,300 | 1,300 | -12 | -0.9% | 9,200 |
| 2024/10/10 | 1,318 | 1,322 | 1,311 | 1,312 | -5 | -0.4% | 11,900 |
| 2024/10/09 | 1,332 | 1,336 | 1,315 | 1,317 | -9 | -0.7% | 5,800 |
| 2024/10/08 | 1,340 | 1,349 | 1,321 | 1,326 | -15 | -1.1% | 22,700 |
| 2024/10/07 | 1,350 | 1,365 | 1,341 | 1,341 | -2 | -0.1% | 26,700 |
| 2024/10/04 | 1,339 | 1,352 | 1,323 | 1,343 | +4 | +0.3% | 11,100 |
| 2024/10/03 | 1,330 | 1,347 | 1,319 | 1,339 | +25 | +1.9% | 41,000 |
| 2024/10/02 | 1,319 | 1,338 | 1,312 | 1,314 | -10 | -0.8% | 35,200 |
| 2024/10/01 | 1,303 | 1,347 | 1,299 | 1,324 | +23 | +1.8% | 62,000 |
| 2024/09/30 | 1,320 | 1,363 | 1,301 | 1,301 | -74 | -5.4% | 27,200 |
| 2024/09/27 | 1,366 | 1,379 | 1,350 | 1,375 | +18 | +1.3% | 40,000 |
| 2024/09/26 | 1,400 | 1,403 | 1,351 | 1,357 | -38 | -2.7% | 37,400 |
| 2024/09/25 | 1,404 | 1,416 | 1,384 | 1,395 | +18 | +1.3% | 57,300 |
| 2024/09/24 | 1,369 | 1,390 | 1,364 | 1,377 | +19 | +1.4% | 29,100 |
| 2024/09/20 | 1,370 | 1,377 | 1,357 | 1,358 | -1 | -0.1% | 31,800 |
| 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 |
201～
250
件表示中 / 461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 | 387,500円 | +9.8% | +10.1% | 0.77% | 19.41倍 | 5.15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 |
| アルファポリス | 150,000円 | +17.5% | +14.6% | 1.60% | 18.95倍 | 3.18倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| ギフティ | 146,800円 | +49.7% | +38.8% | 0.89% | 43.57倍 | 5.43倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| エクサウィザー | 50,300円 | +20.3% | +999.9% | 0.00% | 106.34倍 | 17.66倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ｅＷｅＬＬ | 284,000円 | +30.3% | +31.7% | 0.53% | 41.37倍 | 15.25倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
