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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 2,200 | 2,274 | 2,176 | 2,229 | +12 | +0.5% | 12,500 |
| 2025/07/02 | 2,252 | 2,319 | 2,205 | 2,217 | -85 | -3.7% | 13,000 |
| 2025/07/01 | 2,363 | 2,389 | 2,253 | 2,302 | -11 | -0.5% | 24,000 |
| 2025/06/30 | 2,254 | 2,411 | 2,250 | 2,313 | +109 | +4.9% | 21,000 |
| 2025/06/27 | 2,160 | 2,237 | 2,160 | 2,204 | +59 | +2.8% | 8,900 |
| 2025/06/26 | 2,222 | 2,227 | 2,106 | 2,145 | -38 | -1.7% | 14,500 |
| 2025/06/25 | 2,243 | 2,243 | 2,174 | 2,183 | +40 | +1.9% | 27,500 |
| 2025/06/24 | 2,146 | 2,311 | 2,116 | 2,143 | +5 | +0.2% | 26,300 |
| 2025/06/23 | 2,129 | 2,138 | 2,066 | 2,138 | +9 | +0.4% | 6,600 |
| 2025/06/20 | 2,088 | 2,138 | 2,042 | 2,129 | +46 | +2.2% | 21,400 |
| 2025/06/19 | 2,049 | 2,086 | 2,016 | 2,083 | +43 | +2.1% | 19,800 |
| 2025/06/18 | 2,000 | 2,059 | 1,998 | 2,040 | +64 | +3.2% | 14,000 |
| 2025/06/17 | 1,999 | 2,010 | 1,935 | 1,976 | -41 | -2% | 27,400 |
| 2025/06/16 | 1,920 | 2,019 | 1,852 | 2,017 | +107 | +5.6% | 57,400 |
| 2025/06/13 | 1,951 | 1,959 | 1,882 | 1,910 | -34 | -1.7% | 18,400 |
| 2025/06/12 | 1,985 | 1,985 | 1,912 | 1,944 | -41 | -2.1% | 12,600 |
| 2025/06/11 | 2,010 | 2,030 | 1,985 | 1,985 | -20 | -1% | 14,300 |
| 2025/06/10 | 1,949 | 2,025 | 1,949 | 2,005 | +71 | +3.7% | 21,200 |
| 2025/06/09 | 1,954 | 1,955 | 1,900 | 1,934 | +19 | +1% | 13,200 |
| 2025/06/06 | 1,860 | 1,915 | 1,850 | 1,915 | +55 | +3% | 5,300 |
| 2025/06/05 | 1,900 | 1,900 | 1,825 | 1,860 | -30 | -1.6% | 7,500 |
| 2025/06/04 | 1,895 | 2,149 | 1,890 | 1,890 | +6 | +0.3% | 247,600 |
| 2025/06/03 | 1,792 | 1,898 | 1,792 | 1,884 | +93 | +5.2% | 13,200 |
| 2025/06/02 | 1,808 | 1,809 | 1,769 | 1,791 | -12 | -0.7% | 3,200 |
| 2025/05/30 | 1,770 | 1,806 | 1,770 | 1,803 | +24 | +1.3% | 1,900 |
| 2025/05/29 | 1,769 | 1,800 | 1,769 | 1,779 | -18 | -1% | 1,800 |
| 2025/05/28 | 1,770 | 1,820 | 1,760 | 1,797 | +28 | +1.6% | 8,500 |
| 2025/05/27 | 1,741 | 1,790 | 1,729 | 1,769 | +36 | +2.1% | 7,000 |
| 2025/05/26 | 1,712 | 1,753 | 1,712 | 1,733 | +22 | +1.3% | 8,500 |
| 2025/05/23 | 1,731 | 1,743 | 1,704 | 1,711 | -20 | -1.2% | 5,000 |
| 2025/05/22 | 1,715 | 1,733 | 1,704 | 1,731 | +14 | +0.8% | 4,900 |
| 2025/05/21 | 1,745 | 1,745 | 1,715 | 1,717 | -28 | -1.6% | 2,300 |
| 2025/05/20 | 1,752 | 1,789 | 1,712 | 1,745 | -12 | -0.7% | 10,900 |
| 2025/05/19 | 1,824 | 1,824 | 1,715 | 1,757 | -33 | -1.8% | 103,000 |
| 2025/05/16 | 1,791 | 1,860 | 1,639 | 1,790 | -20 | -1.1% | 47,100 |
| 2025/05/15 | 1,800 | 1,810 | 1,762 | 1,810 | +10 | +0.6% | 2,900 |
| 2025/05/14 | 1,821 | 1,821 | 1,767 | 1,800 | -38 | -2.1% | 7,800 |
| 2025/05/13 | 1,774 | 1,838 | 1,745 | 1,838 | +79 | +4.5% | 11,200 |
| 2025/05/12 | 1,768 | 1,768 | 1,713 | 1,759 | -6 | -0.3% | 11,100 |
| 2025/05/09 | 1,744 | 1,765 | 1,735 | 1,765 | -5 | -0.3% | 2,700 |
| 2025/05/08 | 1,766 | 1,770 | 1,726 | 1,770 | -8 | -0.4% | 2,500 |
| 2025/05/07 | 1,697 | 1,786 | 1,690 | 1,778 | +88 | +5.2% | 6,500 |
| 2025/05/02 | 1,715 | 1,781 | 1,677 | 1,690 | -25 | -1.5% | 16,600 |
| 2025/05/01 | 1,690 | 1,719 | 1,690 | 1,715 | +21 | +1.2% | 3,700 |
| 2025/04/30 | 1,730 | 1,730 | 1,692 | 1,694 | -36 | -2.1% | 5,400 |
| 2025/04/28 | 1,750 | 1,754 | 1,726 | 1,730 | -20 | -1.1% | 3,800 |
| 2025/04/25 | 1,760 | 1,779 | 1,750 | 1,750 | -16 | -0.9% | 3,000 |
| 2025/04/24 | 1,777 | 1,810 | 1,757 | 1,766 | +11 | +0.6% | 5,300 |
| 2025/04/23 | 1,778 | 1,778 | 1,755 | 1,755 | -12 | -0.7% | 500 |
| 2025/04/22 | 1,765 | 1,792 | 1,751 | 1,767 | +14 | +0.8% | 1,100 |
51～
100
件表示中 / 462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 | 232,400円 | - | - | 0.00% | 21.05倍 | 6.22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 |
| Ｂｉｒｄｍａｎ | 23,900円 | - | - | 0.00% | - | 22.21倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
| アルバイトタイ | 16,500円 | +14.1% | +55.7% | 3.03% | 52.05倍 | 1.09倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| 昴 | 677,000円 | +2.0% | +38.3% | 1.77% | 50.69倍 | 1.12倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| インテＧ | 219,000円 | +10.4% | +2.3% | 2.97% | 13.58倍 | 2.47倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
市場注目の銘柄
チャート関連のコラム
