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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,405 | 1,420 | 1,385 | 1,387 | -18 | -1.3% | 84,200 |
| 2024/03/18 | 1,414 | 1,445 | 1,393 | 1,405 | +4 | +0.3% | 131,600 |
| 2024/03/15 | 1,422 | 1,428 | 1,387 | 1,401 | -13 | -0.9% | 105,800 |
| 2024/03/14 | 1,425 | 1,454 | 1,387 | 1,414 | +79 | +5.9% | 565,600 |
| 2024/03/13 | 1,363 | 1,365 | 1,322 | 1,335 | -25 | -1.8% | 64,500 |
| 2024/03/12 | 1,340 | 1,365 | 1,329 | 1,360 | -4 | -0.3% | 57,400 |
| 2024/03/11 | 1,358 | 1,373 | 1,321 | 1,364 | -19 | -1.4% | 154,700 |
| 2024/03/08 | 1,345 | 1,387 | 1,335 | 1,383 | +30 | +2.2% | 92,500 |
| 2024/03/07 | 1,386 | 1,389 | 1,345 | 1,353 | -29 | -2.1% | 120,100 |
| 2024/03/06 | 1,383 | 1,410 | 1,371 | 1,382 | -12 | -0.9% | 65,100 |
| 2024/03/05 | 1,406 | 1,409 | 1,365 | 1,394 | -21 | -1.5% | 108,700 |
| 2024/03/04 | 1,423 | 1,439 | 1,399 | 1,415 | -8 | -0.6% | 80,300 |
| 2024/03/01 | 1,459 | 1,463 | 1,411 | 1,423 | -40 | -2.7% | 125,900 |
| 2024/02/29 | 1,430 | 1,502 | 1,390 | 1,463 | +36 | +2.5% | 216,800 |
| 2024/02/28 | 1,400 | 1,435 | 1,400 | 1,427 | +39 | +2.8% | 106,900 |
| 2024/02/27 | 1,438 | 1,438 | 1,363 | 1,388 | -50 | -3.5% | 228,800 |
| 2024/02/26 | 1,428 | 1,475 | 1,427 | 1,438 | +11 | +0.8% | 128,200 |
| 2024/02/22 | 1,490 | 1,512 | 1,425 | 1,427 | -31 | -2.1% | 156,800 |
| 2024/02/21 | 1,520 | 1,535 | 1,444 | 1,458 | -73 | -4.8% | 194,800 |
| 2024/02/20 | 1,503 | 1,580 | 1,488 | 1,531 | +43 | +2.9% | 232,500 |
| 2024/02/19 | 1,420 | 1,488 | 1,383 | 1,488 | +43 | +3% | 226,100 |
| 2024/02/16 | 1,402 | 1,470 | 1,401 | 1,445 | +58 | +4.2% | 284,400 |
| 2024/02/15 | 1,417 | 1,456 | 1,330 | 1,387 | -210 | -13.1% | 667,600 |
| 2024/02/14 | 1,577 | 1,616 | 1,554 | 1,597 | +5 | +0.3% | 156,200 |
| 2024/02/13 | 1,590 | 1,620 | 1,567 | 1,592 | +6 | +0.4% | 102,700 |
| 2024/02/09 | 1,633 | 1,636 | 1,581 | 1,586 | -47 | -2.9% | 70,800 |
| 2024/02/08 | 1,626 | 1,642 | 1,590 | 1,633 | +2 | +0.1% | 57,300 |
| 2024/02/07 | 1,620 | 1,645 | 1,620 | 1,631 | +11 | +0.7% | 44,700 |
| 2024/02/06 | 1,647 | 1,653 | 1,620 | 1,620 | -18 | -1.1% | 47,200 |
| 2024/02/05 | 1,670 | 1,670 | 1,610 | 1,638 | -29 | -1.7% | 74,600 |
| 2024/02/02 | 1,719 | 1,719 | 1,655 | 1,667 | -34 | -2% | 77,500 |
| 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 |
351～
400
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
