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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,715 | 1,736 | 1,686 | 1,701 | -22 | -1.3% | 67,000 |
| 2024/01/31 | 1,691 | 1,727 | 1,668 | 1,723 | +12 | +0.7% | 73,800 |
| 2024/01/30 | 1,630 | 1,733 | 1,625 | 1,711 | +92 | +5.7% | 162,900 |
| 2024/01/29 | 1,644 | 1,654 | 1,606 | 1,619 | +2 | +0.1% | 51,300 |
| 2024/01/26 | 1,586 | 1,639 | 1,578 | 1,617 | +13 | +0.8% | 63,400 |
| 2024/01/25 | 1,605 | 1,606 | 1,565 | 1,604 | +3 | +0.2% | 57,000 |
| 2024/01/24 | 1,610 | 1,635 | 1,588 | 1,601 | -9 | -0.6% | 83,400 |
| 2024/01/23 | 1,593 | 1,632 | 1,576 | 1,610 | +45 | +2.9% | 137,200 |
| 2024/01/22 | 1,515 | 1,590 | 1,509 | 1,565 | +25 | +1.6% | 85,000 |
| 2024/01/19 | 1,554 | 1,562 | 1,520 | 1,540 | -4 | -0.3% | 57,500 |
| 2024/01/18 | 1,531 | 1,565 | 1,521 | 1,544 | -2 | -0.1% | 78,800 |
| 2024/01/17 | 1,610 | 1,610 | 1,546 | 1,546 | -94 | -5.7% | 229,100 |
| 2024/01/16 | 1,620 | 1,661 | 1,605 | 1,640 | +26 | +1.6% | 98,200 |
| 2024/01/15 | 1,615 | 1,627 | 1,580 | 1,614 | -1 | -0.1% | 55,400 |
| 2024/01/12 | 1,615 | 1,626 | 1,561 | 1,615 | ±0 | ±0% | 135,100 |
| 2024/01/11 | 1,625 | 1,649 | 1,606 | 1,615 | -10 | -0.6% | 112,900 |
| 2024/01/10 | 1,660 | 1,660 | 1,615 | 1,625 | -43 | -2.6% | 138,600 |
| 2024/01/09 | 1,715 | 1,725 | 1,663 | 1,668 | -42 | -2.5% | 86,200 |
| 2024/01/05 | 1,747 | 1,763 | 1,705 | 1,710 | -24 | -1.4% | 77,600 |
| 2024/01/04 | 1,707 | 1,743 | 1,663 | 1,734 | +13 | +0.8% | 66,900 |
| 2023/12/29 | 1,741 | 1,741 | 1,688 | 1,721 | -11 | -0.6% | 72,400 |
| 2023/12/28 | 1,698 | 1,732 | 1,665 | 1,732 | +55 | +3.3% | 79,400 |
| 2023/12/27 | 1,658 | 1,698 | 1,650 | 1,677 | +22 | +1.3% | 90,400 |
| 2023/12/26 | 1,697 | 1,705 | 1,631 | 1,655 | -29 | -1.7% | 91,900 |
| 2023/12/25 | 1,740 | 1,740 | 1,660 | 1,684 | -56 | -3.2% | 111,600 |
| 2023/12/22 | 1,749 | 1,806 | 1,721 | 1,740 | +31 | +1.8% | 104,400 |
| 2023/12/21 | 1,730 | 1,736 | 1,683 | 1,709 | -41 | -2.3% | 52,400 |
| 2023/12/20 | 1,737 | 1,789 | 1,727 | 1,750 | +13 | +0.7% | 62,000 |
| 2023/12/19 | 1,735 | 1,747 | 1,699 | 1,737 | +19 | +1.1% | 47,000 |
| 2023/12/18 | 1,723 | 1,748 | 1,681 | 1,718 | +15 | +0.9% | 50,500 |
| 2023/12/15 | 1,766 | 1,780 | 1,658 | 1,703 | -63 | -3.6% | 160,400 |
| 2023/12/14 | 1,840 | 1,840 | 1,759 | 1,766 | -34 | -1.9% | 85,800 |
| 2023/12/13 | 1,753 | 1,829 | 1,753 | 1,800 | +58 | +3.3% | 133,500 |
| 2023/12/12 | 1,828 | 1,828 | 1,740 | 1,742 | -57 | -3.2% | 91,200 |
| 2023/12/11 | 1,810 | 1,848 | 1,788 | 1,799 | +8 | +0.4% | 65,900 |
| 2023/12/08 | 1,794 | 1,838 | 1,783 | 1,791 | -14 | -0.8% | 116,500 |
| 2023/12/07 | 1,825 | 1,869 | 1,790 | 1,805 | -34 | -1.8% | 111,900 |
| 2023/12/06 | 1,875 | 1,934 | 1,820 | 1,839 | -37 | -2% | 186,900 |
| 2023/12/05 | 1,852 | 1,933 | 1,835 | 1,876 | +50 | +2.7% | 317,500 |
| 2023/12/04 | 1,831 | 1,869 | 1,753 | 1,826 | -97 | -5% | 400,100 |
| 2023/12/01 | 1,901 | 1,945 | 1,871 | 1,923 | +22 | +1.2% | 151,800 |
| 2023/11/30 | 1,930 | 1,973 | 1,855 | 1,901 | -50 | -2.6% | 209,300 |
| 2023/11/29 | 2,068 | 2,083 | 1,899 | 1,951 | -114 | -5.5% | 881,300 |
| 2023/11/28 | 1,945 | 2,095 | 1,890 | 2,065 | +120 | +6.2% | 1,090,500 |
| 2023/11/27 | 1,836 | 2,018 | 1,830 | 1,945 | +225 | +13.1% | 1,486,000 |
| 2023/11/24 | 1,739 | 1,844 | 1,718 | 1,720 | +18 | +1.1% | 332,700 |
| 2023/11/22 | 1,700 | 1,703 | 1,668 | 1,702 | -1 | -0.1% | 63,500 |
| 2023/11/21 | 1,740 | 1,750 | 1,674 | 1,703 | -26 | -1.5% | 98,600 |
| 2023/11/20 | 1,630 | 1,730 | 1,620 | 1,729 | +115 | +7.1% | 233,000 |
| 2023/11/17 | 1,560 | 1,618 | 1,551 | 1,614 | +56 | +3.6% | 149,500 |
351～
400
件表示中 / 430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 | 334,500円 | +9.8% | +10.1% | 0.90% | 16.76倍 | 4.44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 |
| ＮＳＷ | 259,800円 | +1.9% | -16.7% | 3.27% | 10.93倍 | 1.09倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ワンキャリア | 211,000円 | +37.5% | +43.1% | 0.66% | 28.99倍 | 9.38倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ＤＩＴ | 236,000円 | +20.7% | +20.4% | 2.80% | 17.87倍 | 4.82倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| ｅＷｅＬＬ | 241,000円 | +30.3% | +31.7% | 0.62% | 35.11倍 | 15.16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
