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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,801 | 1,801 | 1,720 | 1,730 | -99 | -5.4% | 51,500 |
| 2025/01/20 | 1,866 | 1,866 | 1,782 | 1,829 | -117 | -6% | 37,200 |
| 2025/01/17 | 1,956 | 1,996 | 1,916 | 1,946 | +30 | +1.6% | 16,000 |
| 2025/01/16 | 1,905 | 1,980 | 1,905 | 1,916 | +11 | +0.6% | 13,000 |
| 2025/01/15 | 1,950 | 1,951 | 1,905 | 1,905 | -29 | -1.5% | 5,800 |
| 2025/01/14 | 1,950 | 1,998 | 1,920 | 1,934 | +14 | +0.7% | 19,000 |
| 2025/01/10 | 1,830 | 1,930 | 1,830 | 1,920 | +94 | +5.1% | 6,700 |
| 2025/01/09 | 1,845 | 1,845 | 1,822 | 1,826 | +6 | +0.3% | 2,700 |
| 2025/01/08 | 1,884 | 1,884 | 1,805 | 1,820 | -28 | -1.5% | 4,100 |
| 2025/01/07 | 1,858 | 1,902 | 1,824 | 1,848 | -9 | -0.5% | 14,400 |
| 2025/01/06 | 1,865 | 1,866 | 1,831 | 1,857 | +2 | +0.1% | 10,200 |
| 2024/12/30 | 1,856 | 1,877 | 1,850 | 1,855 | -1 | -0.1% | 7,000 |
| 2024/12/27 | 1,804 | 1,882 | 1,771 | 1,856 | +75 | +4.2% | 18,500 |
| 2024/12/26 | 1,800 | 1,814 | 1,763 | 1,781 | -7 | -0.4% | 16,300 |
| 2024/12/25 | 1,800 | 1,800 | 1,759 | 1,788 | -8 | -0.4% | 16,700 |
| 2024/12/24 | 1,815 | 1,816 | 1,737 | 1,796 | -16 | -0.9% | 18,400 |
| 2024/12/23 | 1,753 | 1,841 | 1,753 | 1,812 | +61 | +3.5% | 29,300 |
| 2024/12/20 | 1,790 | 1,815 | 1,751 | 1,751 | -50 | -2.8% | 20,200 |
| 2024/12/19 | 1,820 | 1,838 | 1,777 | 1,801 | -59 | -3.2% | 42,300 |
| 2024/12/18 | 1,912 | 1,912 | 1,826 | 1,860 | -54 | -2.8% | 39,800 |
| 2024/12/17 | 2,036 | 2,036 | 1,902 | 1,914 | -82 | -4.1% | 35,200 |
| 2024/12/16 | 2,011 | 2,024 | 1,921 | 1,996 | -164 | -7.6% | 82,100 |
| 2024/12/13 | 2,019 | 2,185 | 2,010 | 2,160 | +162 | +8.1% | 71,100 |
| 2024/12/12 | 1,965 | 2,050 | 1,965 | 1,998 | +82 | +4.3% | 28,500 |
| 2024/12/11 | 1,908 | 1,938 | 1,900 | 1,916 | +4 | +0.2% | 14,200 |
| 2024/12/10 | 1,950 | 1,975 | 1,911 | 1,912 | -54 | -2.7% | 16,400 |
| 2024/12/09 | 2,009 | 2,024 | 1,958 | 1,966 | -34 | -1.7% | 13,500 |
| 2024/12/06 | 1,979 | 2,000 | 1,930 | 2,000 | +10 | +0.5% | 8,100 |
| 2024/12/05 | 2,037 | 2,037 | 1,976 | 1,990 | -11 | -0.5% | 9,600 |
| 2024/12/04 | 2,044 | 2,044 | 1,987 | 2,001 | -43 | -2.1% | 10,500 |
| 2024/12/03 | 2,108 | 2,108 | 2,024 | 2,044 | -64 | -3% | 14,600 |
| 2024/12/02 | 2,094 | 2,166 | 2,085 | 2,108 | +39 | +1.9% | 29,100 |
| 2024/11/29 | 2,039 | 2,114 | 2,037 | 2,069 | +65 | +3.2% | 27,400 |
| 2024/11/28 | 2,048 | 2,180 | 1,982 | 2,004 | -44 | -2.1% | 47,400 |
| 2024/11/27 | 2,094 | 2,121 | 2,004 | 2,048 | -12 | -0.6% | 15,500 |
| 2024/11/26 | 2,150 | 2,208 | 1,986 | 2,060 | -72 | -3.4% | 46,300 |
| 2024/11/25 | 2,021 | 2,201 | 2,021 | 2,132 | +137 | +6.9% | 71,700 |
| 2024/11/22 | 1,965 | 2,000 | 1,964 | 1,995 | +47 | +2.4% | 16,200 |
| 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 |
51～
100
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
