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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,538 | 2,538 | 2,300 | 2,363 | -151 | -6% | 29,900 |
| 2024/09/05 | 2,450 | 2,540 | 2,410 | 2,514 | +29 | +1.2% | 13,000 |
| 2024/09/04 | 2,440 | 2,562 | 2,404 | 2,485 | -55 | -2.2% | 14,900 |
| 2024/09/03 | 2,420 | 2,573 | 2,420 | 2,540 | +125 | +5.2% | 15,700 |
| 2024/09/02 | 2,432 | 2,432 | 2,366 | 2,415 | -5 | -0.2% | 19,500 |
| 2024/08/30 | 2,379 | 2,443 | 2,379 | 2,420 | +42 | +1.8% | 2,100 |
| 2024/08/29 | 2,375 | 2,395 | 2,371 | 2,378 | -47 | -1.9% | 2,800 |
| 2024/08/28 | 2,500 | 2,579 | 2,345 | 2,425 | -71 | -2.8% | 9,400 |
| 2024/08/27 | 2,441 | 2,523 | 2,301 | 2,496 | +56 | +2.3% | 28,200 |
| 2024/08/26 | 2,300 | 2,450 | 2,300 | 2,440 | +160 | +7% | 18,200 |
| 2024/08/23 | 2,247 | 2,280 | 2,211 | 2,280 | +33 | +1.5% | 4,300 |
| 2024/08/22 | 2,242 | 2,295 | 2,211 | 2,247 | -2 | -0.1% | 5,000 |
| 2024/08/21 | 2,249 | 2,295 | 2,246 | 2,249 | -8 | -0.4% | 2,100 |
| 2024/08/20 | 2,246 | 2,281 | 2,246 | 2,257 | +61 | +2.8% | 3,800 |
| 2024/08/19 | 2,321 | 2,321 | 2,182 | 2,196 | -124 | -5.3% | 18,000 |
| 2024/08/16 | 2,247 | 2,320 | 2,247 | 2,320 | +137 | +6.3% | 15,600 |
| 2024/08/15 | 2,124 | 2,196 | 2,121 | 2,183 | +57 | +2.7% | 5,400 |
| 2024/08/14 | 2,120 | 2,195 | 2,075 | 2,126 | +56 | +2.7% | 9,900 |
| 2024/08/13 | 1,999 | 2,075 | 1,982 | 2,070 | +106 | +5.4% | 8,900 |
| 2024/08/09 | 1,950 | 2,060 | 1,899 | 1,964 | +42 | +2.2% | 18,800 |
| 2024/08/08 | 1,927 | 1,986 | 1,900 | 1,922 | -95 | -4.7% | 26,200 |
| 2024/08/07 | 1,764 | 2,034 | 1,763 | 2,017 | +253 | +14.3% | 18,300 |
| 2024/08/06 | 1,751 | 1,919 | 1,716 | 1,764 | +213 | +13.7% | 30,100 |
| 2024/08/05 | 1,811 | 1,895 | 1,551 | 1,551 | -400 | -20.5% | 53,300 |
| 2024/08/02 | 1,973 | 2,031 | 1,919 | 1,951 | -194 | -9% | 57,600 |
| 2024/08/01 | 2,242 | 2,253 | 2,060 | 2,145 | -127 | -5.6% | 76,600 |
| 2024/07/31 | 2,252 | 2,310 | 2,232 | 2,272 | +20 | +0.9% | 9,700 |
| 2024/07/30 | 2,327 | 2,327 | 2,242 | 2,252 | -48 | -2.1% | 11,900 |
| 2024/07/29 | 2,337 | 2,360 | 2,300 | 2,300 | +13 | +0.6% | 12,700 |
| 2024/07/26 | 2,326 | 2,334 | 2,235 | 2,287 | -43 | -1.8% | 16,600 |
| 2024/07/25 | 2,230 | 2,370 | 2,201 | 2,330 | +71 | +3.1% | 20,500 |
| 2024/07/24 | 2,350 | 2,393 | 2,251 | 2,259 | -41 | -1.8% | 15,500 |
| 2024/07/23 | 2,237 | 2,349 | 2,237 | 2,300 | +58 | +2.6% | 9,900 |
| 2024/07/22 | 2,338 | 2,382 | 2,200 | 2,242 | -88 | -3.8% | 24,500 |
| 2024/07/19 | 2,380 | 2,380 | 2,310 | 2,330 | -47 | -2% | 8,900 |
| 2024/07/18 | 2,381 | 2,400 | 2,375 | 2,377 | -47 | -1.9% | 8,000 |
| 2024/07/17 | 2,458 | 2,472 | 2,419 | 2,424 | +15 | +0.6% | 14,300 |
| 2024/07/16 | 2,353 | 2,416 | 2,353 | 2,409 | +59 | +2.5% | 10,800 |
| 2024/07/12 | 2,341 | 2,449 | 2,320 | 2,350 | +38 | +1.6% | 25,500 |
| 2024/07/11 | 2,405 | 2,420 | 2,266 | 2,312 | -93 | -3.9% | 29,500 |
| 2024/07/10 | 2,452 | 2,483 | 2,383 | 2,405 | -90 | -3.6% | 29,000 |
| 2024/07/09 | 2,530 | 2,538 | 2,494 | 2,495 | -34 | -1.3% | 8,200 |
| 2024/07/08 | 2,571 | 2,583 | 2,511 | 2,529 | -34 | -1.3% | 11,200 |
| 2024/07/05 | 2,630 | 2,642 | 2,560 | 2,563 | -32 | -1.2% | 5,300 |
| 2024/07/04 | 2,677 | 2,679 | 2,555 | 2,595 | -55 | -2.1% | 12,400 |
| 2024/07/03 | 2,655 | 2,685 | 2,620 | 2,650 | +1 | ±0% | 6,300 |
| 2024/07/02 | 2,551 | 2,649 | 2,522 | 2,649 | +92 | +3.6% | 12,400 |
| 2024/07/01 | 2,673 | 2,673 | 2,535 | 2,557 | -66 | -2.5% | 27,200 |
| 2024/06/28 | 2,632 | 2,725 | 2,612 | 2,623 | -34 | -1.3% | 11,700 |
| 2024/06/27 | 2,610 | 2,737 | 2,610 | 2,657 | +53 | +2% | 10,400 |
51～
100
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
