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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,940 | 1,948 | 1,910 | 1,948 | +33 | +1.7% | 13,800 |
| 2024/11/20 | 1,861 | 1,940 | 1,861 | 1,915 | +38 | +2% | 54,100 |
| 2024/11/19 | 1,850 | 1,889 | 1,821 | 1,877 | +33 | +1.8% | 28,800 |
| 2024/11/18 | 1,765 | 1,848 | 1,750 | 1,844 | +78 | +4.4% | 35,100 |
| 2024/11/15 | 1,789 | 1,789 | 1,753 | 1,766 | -4 | -0.2% | 8,200 |
| 2024/11/14 | 1,759 | 1,780 | 1,721 | 1,770 | +13 | +0.7% | 10,400 |
| 2024/11/13 | 1,758 | 1,785 | 1,745 | 1,757 | -2 | -0.1% | 7,600 |
| 2024/11/12 | 1,715 | 1,780 | 1,715 | 1,759 | +36 | +2.1% | 21,800 |
| 2024/11/11 | 1,703 | 1,735 | 1,702 | 1,723 | +22 | +1.3% | 7,000 |
| 2024/11/08 | 1,703 | 1,747 | 1,700 | 1,701 | -17 | -1% | 7,800 |
| 2024/11/07 | 1,731 | 1,765 | 1,705 | 1,718 | -12 | -0.7% | 5,100 |
| 2024/11/06 | 1,719 | 1,770 | 1,710 | 1,730 | +15 | +0.9% | 10,900 |
| 2024/11/05 | 1,704 | 1,727 | 1,655 | 1,715 | +7 | +0.4% | 8,400 |
| 2024/11/01 | 1,680 | 1,757 | 1,661 | 1,708 | +25 | +1.5% | 18,200 |
| 2024/10/31 | 1,710 | 1,714 | 1,659 | 1,683 | +8 | +0.5% | 7,300 |
| 2024/10/30 | 1,741 | 1,741 | 1,665 | 1,675 | -31 | -1.8% | 18,500 |
| 2024/10/29 | 1,647 | 1,714 | 1,639 | 1,706 | +59 | +3.6% | 17,300 |
| 2024/10/28 | 1,590 | 1,663 | 1,582 | 1,647 | +57 | +3.6% | 23,400 |
| 2024/10/25 | 1,666 | 1,684 | 1,567 | 1,590 | -98 | -5.8% | 39,900 |
| 2024/10/24 | 1,747 | 1,747 | 1,676 | 1,688 | -66 | -3.8% | 18,300 |
| 2024/10/23 | 1,726 | 1,786 | 1,700 | 1,754 | +33 | +1.9% | 32,800 |
| 2024/10/22 | 1,793 | 1,816 | 1,721 | 1,721 | -32 | -1.8% | 51,200 |
| 2024/10/21 | 1,799 | 1,835 | 1,725 | 1,753 | -12 | -0.7% | 76,100 |
| 2024/10/18 | 1,709 | 1,789 | 1,671 | 1,765 | +96 | +5.8% | 75,100 |
| 2024/10/17 | 1,704 | 1,710 | 1,586 | 1,669 | -10 | -0.6% | 26,600 |
| 2024/10/16 | 1,685 | 1,700 | 1,635 | 1,679 | +31 | +1.9% | 20,200 |
| 2024/10/15 | 1,610 | 1,780 | 1,561 | 1,648 | +72 | +4.6% | 67,300 |
| 2024/10/11 | 1,549 | 1,588 | 1,534 | 1,576 | +27 | +1.7% | 14,200 |
| 2024/10/10 | 1,570 | 1,583 | 1,534 | 1,549 | -17 | -1.1% | 18,500 |
| 2024/10/09 | 1,594 | 1,611 | 1,558 | 1,566 | -16 | -1% | 24,700 |
| 2024/10/08 | 1,620 | 1,620 | 1,570 | 1,582 | -38 | -2.3% | 28,400 |
| 2024/10/07 | 1,676 | 1,676 | 1,616 | 1,620 | -28 | -1.7% | 27,800 |
| 2024/10/04 | 1,689 | 1,689 | 1,646 | 1,648 | -41 | -2.4% | 22,000 |
| 2024/10/03 | 1,681 | 1,721 | 1,661 | 1,689 | +15 | +0.9% | 17,400 |
| 2024/10/02 | 1,709 | 1,740 | 1,665 | 1,674 | -39 | -2.3% | 23,400 |
| 2024/10/01 | 1,641 | 1,713 | 1,641 | 1,713 | +76 | +4.6% | 12,100 |
| 2024/09/30 | 1,680 | 1,719 | 1,626 | 1,637 | -98 | -5.6% | 52,300 |
| 2024/09/27 | 1,740 | 1,769 | 1,711 | 1,735 | +22 | +1.3% | 17,300 |
| 2024/09/26 | 1,741 | 1,757 | 1,682 | 1,713 | +12 | +0.7% | 18,500 |
| 2024/09/25 | 1,788 | 1,788 | 1,692 | 1,701 | -70 | -4% | 46,400 |
| 2024/09/24 | 1,776 | 1,806 | 1,760 | 1,771 | +21 | +1.2% | 27,600 |
| 2024/09/20 | 1,841 | 1,841 | 1,740 | 1,750 | -54 | -3% | 58,000 |
| 2024/09/19 | 1,816 | 1,828 | 1,789 | 1,804 | -4 | -0.2% | 49,300 |
| 2024/09/18 | 1,977 | 1,995 | 1,774 | 1,808 | -269 | -13% | 268,700 |
| 2024/09/17 | 2,077 | 2,077 | 2,077 | 2,077 | -500 | -19.4% | 5,000 |
| 2024/09/13 | 2,574 | 2,644 | 2,480 | 2,577 | +97 | +3.9% | 58,400 |
| 2024/09/12 | 2,460 | 2,525 | 2,430 | 2,480 | +120 | +5.1% | 17,000 |
| 2024/09/11 | 2,459 | 2,490 | 2,350 | 2,360 | -80 | -3.3% | 8,100 |
| 2024/09/10 | 2,484 | 2,520 | 2,421 | 2,440 | -25 | -1% | 7,000 |
| 2024/09/09 | 2,251 | 2,499 | 2,231 | 2,465 | +102 | +4.3% | 16,800 |
1～
50
件表示中 / 263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 | 194,800円 | +61.1% | +80.4% | 0.00% | 20.98倍 | 6.65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 |
| 地盤ネットＨ | 17,100円 | +6.6% | - | 0.00% | 155.45倍 | 3.21倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| スポーツフィー | 53,200円 | +9.7% | +3.8% | 3.01% | 6.61倍 | 2.37倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| ＫＩＹＯ | 57,500円 | +17.2% | +42.9% | 0.00% | 19.65倍 | 4.18倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| レアジョブ | 39,100円 | +0.3% | -73.6% | 1.28% | 53.13倍 | 2.10倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
市場注目の銘柄
チャート関連のコラム
