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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 1,516 | 1,516 | 1,483 | 1,492 | -24 | -1.6% | 32,200 |
| 2024/07/05 | 1,484 | 1,533 | 1,484 | 1,516 | +32 | +2.2% | 32,000 |
| 2024/07/04 | 1,528 | 1,528 | 1,481 | 1,484 | -42 | -2.8% | 56,400 |
| 2024/07/03 | 1,540 | 1,551 | 1,523 | 1,526 | -14 | -0.9% | 43,600 |
| 2024/07/02 | 1,528 | 1,570 | 1,519 | 1,540 | +27 | +1.8% | 38,500 |
| 2024/07/01 | 1,552 | 1,561 | 1,508 | 1,513 | -16 | -1% | 39,200 |
| 2024/06/28 | 1,524 | 1,547 | 1,508 | 1,529 | +28 | +1.9% | 36,100 |
| 2024/06/27 | 1,493 | 1,546 | 1,479 | 1,501 | +24 | +1.6% | 57,900 |
| 2024/06/26 | 1,500 | 1,512 | 1,466 | 1,477 | -8 | -0.5% | 35,300 |
| 2024/06/25 | 1,470 | 1,510 | 1,470 | 1,485 | +22 | +1.5% | 43,600 |
| 2024/06/24 | 1,442 | 1,481 | 1,441 | 1,463 | +36 | +2.5% | 54,000 |
| 2024/06/21 | 1,415 | 1,437 | 1,415 | 1,427 | +8 | +0.6% | 15,700 |
| 2024/06/20 | 1,424 | 1,435 | 1,408 | 1,419 | +3 | +0.2% | 21,000 |
| 2024/06/19 | 1,410 | 1,425 | 1,406 | 1,416 | +6 | +0.4% | 26,300 |
| 2024/06/18 | 1,427 | 1,435 | 1,408 | 1,410 | -12 | -0.8% | 20,200 |
| 2024/06/17 | 1,410 | 1,430 | 1,408 | 1,422 | +7 | +0.5% | 17,900 |
| 2024/06/14 | 1,411 | 1,426 | 1,396 | 1,415 | -8 | -0.6% | 41,300 |
| 2024/06/13 | 1,437 | 1,454 | 1,423 | 1,423 | -1 | -0.1% | 20,400 |
| 2024/06/12 | 1,435 | 1,456 | 1,424 | 1,424 | -12 | -0.8% | 16,500 |
| 2024/06/11 | 1,440 | 1,463 | 1,433 | 1,436 | -3 | -0.2% | 18,400 |
| 2024/06/10 | 1,435 | 1,455 | 1,430 | 1,439 | +10 | +0.7% | 18,200 |
| 2024/06/07 | 1,425 | 1,446 | 1,423 | 1,429 | -17 | -1.2% | 24,000 |
| 2024/06/06 | 1,474 | 1,509 | 1,433 | 1,446 | -28 | -1.9% | 42,600 |
| 2024/06/05 | 1,490 | 1,520 | 1,474 | 1,474 | -6 | -0.4% | 53,300 |
| 2024/06/04 | 1,435 | 1,491 | 1,434 | 1,480 | +53 | +3.7% | 61,600 |
| 2024/06/03 | 1,438 | 1,450 | 1,423 | 1,427 | +12 | +0.8% | 33,400 |
| 2024/05/31 | 1,409 | 1,440 | 1,400 | 1,415 | +25 | +1.8% | 53,400 |
| 2024/05/30 | 1,402 | 1,421 | 1,372 | 1,390 | -29 | -2% | 96,100 |
| 2024/05/29 | 1,435 | 1,445 | 1,409 | 1,419 | -32 | -2.2% | 67,500 |
| 2024/05/28 | 1,409 | 1,460 | 1,404 | 1,451 | +45 | +3.2% | 58,500 |
| 2024/05/27 | 1,451 | 1,472 | 1,405 | 1,406 | -29 | -2% | 77,200 |
| 2024/05/24 | 1,429 | 1,503 | 1,422 | 1,435 | -8 | -0.6% | 99,400 |
| 2024/05/23 | 1,476 | 1,491 | 1,435 | 1,443 | -22 | -1.5% | 67,400 |
| 2024/05/22 | 1,481 | 1,493 | 1,433 | 1,465 | -18 | -1.2% | 88,900 |
| 2024/05/21 | 1,515 | 1,550 | 1,483 | 1,483 | -50 | -3.3% | 94,700 |
| 2024/05/20 | 1,537 | 1,579 | 1,508 | 1,533 | -32 | -2% | 87,900 |
| 2024/05/17 | 1,509 | 1,595 | 1,490 | 1,565 | +45 | +3% | 114,500 |
| 2024/05/16 | 1,670 | 1,670 | 1,515 | 1,520 | -79 | -4.9% | 228,700 |
| 2024/05/15 | 1,600 | 1,618 | 1,555 | 1,599 | +30 | +1.9% | 103,000 |
| 2024/05/14 | 1,543 | 1,584 | 1,526 | 1,569 | +31 | +2% | 49,500 |
| 2024/05/13 | 1,500 | 1,544 | 1,497 | 1,538 | +31 | +2.1% | 40,000 |
| 2024/05/10 | 1,556 | 1,556 | 1,491 | 1,507 | -48 | -3.1% | 49,900 |
| 2024/05/09 | 1,545 | 1,572 | 1,525 | 1,555 | +15 | +1% | 35,900 |
| 2024/05/08 | 1,580 | 1,585 | 1,527 | 1,540 | -33 | -2.1% | 61,100 |
| 2024/05/07 | 1,605 | 1,615 | 1,542 | 1,573 | -32 | -2% | 92,300 |
| 2024/05/02 | 1,471 | 1,620 | 1,470 | 1,605 | +123 | +8.3% | 170,600 |
| 2024/05/01 | 1,498 | 1,531 | 1,482 | 1,482 | -55 | -3.6% | 53,900 |
| 2024/04/30 | 1,439 | 1,540 | 1,420 | 1,537 | +126 | +8.9% | 116,400 |
| 2024/04/26 | 1,421 | 1,450 | 1,405 | 1,411 | -52 | -3.6% | 93,800 |
| 2024/04/25 | 1,500 | 1,518 | 1,458 | 1,463 | -53 | -3.5% | 70,200 |
201～
250
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
