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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,679 | 1,748 | 1,601 | 1,748 | +29 | +1.7% | 25,200 |
| 2025/04/03 | 1,749 | 1,760 | 1,719 | 1,719 | -62 | -3.5% | 6,300 |
| 2025/04/02 | 1,771 | 1,787 | 1,770 | 1,781 | +1 | +0.1% | 2,200 |
| 2025/04/01 | 1,879 | 1,879 | 1,774 | 1,780 | -19 | -1.1% | 2,500 |
| 2025/03/31 | 1,812 | 1,834 | 1,750 | 1,799 | -44 | -2.4% | 12,000 |
| 2025/03/28 | 1,860 | 1,882 | 1,839 | 1,843 | -17 | -0.9% | 6,100 |
| 2025/03/27 | 1,850 | 1,895 | 1,850 | 1,860 | -15 | -0.8% | 11,100 |
| 2025/03/26 | 1,821 | 1,887 | 1,802 | 1,875 | +44 | +2.4% | 8,800 |
| 2025/03/25 | 1,872 | 1,879 | 1,825 | 1,831 | -39 | -2.1% | 9,600 |
| 2025/03/24 | 1,905 | 1,923 | 1,870 | 1,870 | -35 | -1.8% | 6,500 |
| 2025/03/21 | 1,927 | 1,927 | 1,891 | 1,905 | -3 | -0.2% | 3,000 |
| 2025/03/19 | 1,875 | 1,915 | 1,875 | 1,908 | +33 | +1.8% | 3,200 |
| 2025/03/18 | 1,922 | 1,928 | 1,870 | 1,875 | -35 | -1.8% | 9,700 |
| 2025/03/17 | 1,841 | 1,915 | 1,830 | 1,910 | +86 | +4.7% | 9,100 |
| 2025/03/14 | 1,830 | 1,907 | 1,804 | 1,824 | -53 | -2.8% | 32,700 |
| 2025/03/13 | 1,950 | 1,957 | 1,855 | 1,877 | -42 | -2.2% | 35,900 |
| 2025/03/12 | 1,850 | 1,938 | 1,850 | 1,919 | +69 | +3.7% | 9,900 |
| 2025/03/11 | 1,811 | 1,850 | 1,761 | 1,850 | +6 | +0.3% | 5,000 |
| 2025/03/10 | 1,913 | 1,916 | 1,840 | 1,844 | -78 | -4.1% | 16,500 |
| 2025/03/07 | 1,947 | 1,954 | 1,922 | 1,922 | -32 | -1.6% | 2,200 |
| 2025/03/06 | 1,959 | 1,979 | 1,954 | 1,954 | -12 | -0.6% | 1,400 |
| 2025/03/05 | 1,941 | 1,989 | 1,926 | 1,966 | -7 | -0.4% | 15,100 |
| 2025/03/04 | 1,997 | 1,997 | 1,942 | 1,973 | -27 | -1.4% | 4,200 |
| 2025/03/03 | 2,015 | 2,017 | 2,000 | 2,000 | +5 | +0.3% | 1,900 |
| 2025/02/28 | 1,990 | 2,002 | 1,960 | 1,995 | -5 | -0.3% | 3,500 |
| 2025/02/27 | 2,042 | 2,045 | 2,000 | 2,000 | -12 | -0.6% | 2,800 |
| 2025/02/26 | 2,000 | 2,012 | 1,956 | 2,012 | +8 | +0.4% | 5,800 |
| 2025/02/25 | 2,013 | 2,040 | 2,004 | 2,004 | -40 | -2% | 3,000 |
| 2025/02/21 | 2,017 | 2,063 | 2,017 | 2,044 | +33 | +1.6% | 9,900 |
| 2025/02/20 | 2,050 | 2,078 | 2,001 | 2,011 | -51 | -2.5% | 9,200 |
| 2025/02/19 | 2,107 | 2,148 | 2,057 | 2,062 | -45 | -2.1% | 9,800 |
| 2025/02/18 | 2,093 | 2,146 | 2,042 | 2,107 | +33 | +1.6% | 12,000 |
| 2025/02/17 | 2,095 | 2,095 | 2,003 | 2,074 | -22 | -1% | 8,500 |
| 2025/02/14 | 2,049 | 2,148 | 2,049 | 2,096 | +73 | +3.6% | 25,800 |
| 2025/02/13 | 2,029 | 2,059 | 2,007 | 2,023 | +22 | +1.1% | 23,000 |
| 2025/02/12 | 2,000 | 2,048 | 1,990 | 2,001 | +9 | +0.5% | 15,900 |
| 2025/02/10 | 1,969 | 2,048 | 1,906 | 1,992 | +57 | +2.9% | 23,300 |
| 2025/02/07 | 1,887 | 1,935 | 1,882 | 1,935 | +61 | +3.3% | 7,000 |
| 2025/02/06 | 1,886 | 1,902 | 1,874 | 1,874 | +9 | +0.5% | 3,600 |
| 2025/02/05 | 1,866 | 1,880 | 1,829 | 1,865 | -12 | -0.6% | 4,200 |
| 2025/02/04 | 1,848 | 1,877 | 1,837 | 1,877 | +27 | +1.5% | 6,400 |
| 2025/02/03 | 1,850 | 1,850 | 1,819 | 1,850 | -19 | -1% | 3,800 |
| 2025/01/31 | 1,864 | 1,898 | 1,853 | 1,869 | -8 | -0.4% | 6,300 |
| 2025/01/30 | 1,854 | 1,877 | 1,850 | 1,877 | +6 | +0.3% | 4,300 |
| 2025/01/29 | 1,893 | 1,893 | 1,851 | 1,871 | +10 | +0.5% | 7,400 |
| 2025/01/28 | 1,833 | 1,946 | 1,833 | 1,861 | +27 | +1.5% | 36,900 |
| 2025/01/27 | 1,819 | 1,835 | 1,804 | 1,834 | +12 | +0.7% | 10,400 |
| 2025/01/24 | 1,747 | 1,836 | 1,735 | 1,822 | +101 | +5.9% | 28,500 |
| 2025/01/23 | 1,702 | 1,745 | 1,675 | 1,721 | -34 | -1.9% | 95,700 |
| 2025/01/22 | 1,690 | 1,761 | 1,685 | 1,755 | +25 | +1.4% | 61,800 |
1～
50
件表示中 / 351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 | 174,800円 | - | - | 0.00% | 15.80倍 | 4.92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 |
| リブセンス | 12,700円 | +2.9% | -70.8% | 0.00% | - | 0.83倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| フォースタ | 97,800円 | +8.3% | -14.7% | 0.00% | 12.45倍 | 1.49倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| こころＮＴ | 91,500円 | +3.9% | 0.0% | 3.28% | 7.97倍 | 0.37倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| エヌ・シー・エヌ | 108,500円 | +12.2% | +506.4% | 2.67% | 15.54倍 | 1.68倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
市場注目の銘柄
チャート関連のコラム
