笑美面の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,569 | 2,620 | 2,522 | 2,535 | -3 | -0.1% | 32,400 |
| 2024/05/07 | 2,480 | 2,539 | 2,410 | 2,538 | +158 | +6.6% | 24,700 |
| 2024/05/02 | 2,377 | 2,479 | 2,325 | 2,380 | +3 | +0.1% | 15,800 |
| 2024/05/01 | 2,404 | 2,499 | 2,370 | 2,377 | -63 | -2.6% | 40,600 |
| 2024/04/30 | 2,623 | 2,623 | 2,420 | 2,440 | -136 | -5.3% | 28,000 |
| 2024/04/26 | 2,678 | 2,678 | 2,547 | 2,576 | -54 | -2.1% | 13,600 |
| 2024/04/25 | 2,620 | 2,696 | 2,603 | 2,630 | +6 | +0.2% | 9,700 |
| 2024/04/24 | 2,743 | 2,770 | 2,624 | 2,624 | -69 | -2.6% | 8,800 |
| 2024/04/23 | 2,700 | 2,709 | 2,580 | 2,693 | +39 | +1.5% | 19,700 |
| 2024/04/22 | 2,542 | 2,678 | 2,542 | 2,654 | +113 | +4.4% | 26,500 |
| 2024/04/19 | 2,585 | 2,655 | 2,507 | 2,541 | -94 | -3.6% | 38,300 |
| 2024/04/18 | 2,687 | 2,775 | 2,610 | 2,635 | -80 | -2.9% | 29,800 |
| 2024/04/17 | 3,035 | 3,035 | 2,715 | 2,715 | -320 | -10.5% | 50,900 |
| 2024/04/16 | 2,982 | 3,070 | 2,982 | 3,035 | +20 | +0.7% | 16,500 |
| 2024/04/15 | 3,020 | 3,090 | 2,970 | 3,015 | +5 | +0.2% | 18,700 |
| 2024/04/12 | 3,080 | 3,175 | 2,963 | 3,010 | -40 | -1.3% | 40,100 |
| 2024/04/11 | 3,065 | 3,175 | 2,891 | 3,050 | -50 | -1.6% | 62,500 |
| 2024/04/10 | 2,930 | 3,200 | 2,930 | 3,100 | +142 | +4.8% | 71,700 |
| 2024/04/09 | 2,788 | 2,973 | 2,727 | 2,958 | +168 | +6% | 34,100 |
| 2024/04/08 | 2,635 | 2,790 | 2,588 | 2,790 | +143 | +5.4% | 20,100 |
| 2024/04/05 | 2,665 | 2,679 | 2,586 | 2,647 | -68 | -2.5% | 19,100 |
| 2024/04/04 | 2,724 | 2,733 | 2,650 | 2,715 | +13 | +0.5% | 10,300 |
| 2024/04/03 | 2,585 | 2,722 | 2,564 | 2,702 | +101 | +3.9% | 42,100 |
| 2024/04/02 | 2,655 | 2,665 | 2,575 | 2,601 | -81 | -3% | 20,600 |
| 2024/04/01 | 2,798 | 2,811 | 2,640 | 2,682 | -146 | -5.2% | 50,200 |
| 2024/03/29 | 2,756 | 2,898 | 2,748 | 2,828 | +72 | +2.6% | 18,000 |
| 2024/03/28 | 2,700 | 2,840 | 2,677 | 2,756 | +22 | +0.8% | 22,800 |
| 2024/03/27 | 2,799 | 2,800 | 2,662 | 2,734 | +8 | +0.3% | 15,900 |
| 2024/03/26 | 2,623 | 2,879 | 2,580 | 2,726 | +153 | +5.9% | 76,000 |
| 2024/03/25 | 2,700 | 2,726 | 2,556 | 2,573 | -227 | -8.1% | 49,500 |
| 2024/03/22 | 2,565 | 2,834 | 2,565 | 2,800 | +218 | +8.4% | 83,900 |
| 2024/03/21 | 2,589 | 2,770 | 2,530 | 2,582 | +18 | +0.7% | 105,700 |
| 2024/03/19 | 2,434 | 2,564 | 2,384 | 2,564 | +80 | +3.2% | 66,300 |
| 2024/03/18 | 2,325 | 2,626 | 2,266 | 2,484 | +191 | +8.3% | 233,400 |
| 2024/03/15 | 2,542 | 2,542 | 2,170 | 2,293 | +251 | +12.3% | 617,100 |
| 2024/03/14 | 1,983 | 2,073 | 1,897 | 2,042 | +69 | +3.5% | 58,900 |
| 2024/03/13 | 2,067 | 2,067 | 1,931 | 1,973 | +3 | +0.2% | 40,600 |
| 2024/03/12 | 1,950 | 1,974 | 1,901 | 1,970 | +20 | +1% | 9,300 |
| 2024/03/11 | 1,950 | 2,010 | 1,891 | 1,950 | -40 | -2% | 43,000 |
| 2024/03/08 | 2,045 | 2,064 | 1,982 | 1,990 | -55 | -2.7% | 21,700 |
| 2024/03/07 | 2,183 | 2,183 | 2,029 | 2,045 | -110 | -5.1% | 27,400 |
| 2024/03/06 | 2,101 | 2,179 | 2,041 | 2,155 | +54 | +2.6% | 15,100 |
| 2024/03/05 | 2,160 | 2,171 | 2,080 | 2,101 | -69 | -3.2% | 29,300 |
| 2024/03/04 | 2,296 | 2,296 | 2,170 | 2,170 | -86 | -3.8% | 16,600 |
| 2024/03/01 | 2,280 | 2,338 | 2,223 | 2,256 | +14 | +0.6% | 16,200 |
| 2024/02/29 | 2,290 | 2,290 | 2,200 | 2,242 | -48 | -2.1% | 20,500 |
| 2024/02/28 | 2,265 | 2,307 | 2,226 | 2,290 | ±0 | ±0% | 14,300 |
| 2024/02/27 | 2,385 | 2,385 | 2,212 | 2,290 | -45 | -1.9% | 21,200 |
| 2024/02/26 | 2,313 | 2,394 | 2,313 | 2,335 | +37 | +1.6% | 17,200 |
| 2024/02/22 | 2,407 | 2,407 | 2,157 | 2,298 | -72 | -3% | 98,300 |
1～
50
件表示中 / 128件
類似銘柄と比較する
現在ご覧いただいている「笑美面」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 |
|---|---|---|---|---|---|---|---|---|
| 笑美面 | 255,900円 | +61.1% | +80.4% | 0.00% | 27.33倍 | 11.07倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| 共和コーポ | 85,300円 | +14.7% | +48.2% | 2.34% | 8.85倍 | 1.37倍 |
|
独立系の遊戯施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| 市進ＨＤ | 48,800円 | +2.3% | +0.5% | - | - | - |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| ＫＧ情報 | 68,500円 | +3.5% | -8.7% | 5.11% | 22.43倍 | 0.84倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
| タカヨシＨＤ | 85,400円 | +14.1% | +0.4% | 0.00% | 9.78倍 | 1.88倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
市場注目の銘柄
チャート関連のコラム
