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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,160 | 2,171 | 2,080 | 2,101 | -69 | -3.2% | 29,300 |
| 2024/03/04 | 2,296 | 2,296 | 2,170 | 2,170 | -86 | -3.8% | 16,600 |
| 2024/03/01 | 2,280 | 2,338 | 2,223 | 2,256 | +14 | +0.6% | 16,200 |
| 2024/02/29 | 2,290 | 2,290 | 2,200 | 2,242 | -48 | -2.1% | 20,500 |
| 2024/02/28 | 2,265 | 2,307 | 2,226 | 2,290 | ±0 | ±0% | 14,300 |
| 2024/02/27 | 2,385 | 2,385 | 2,212 | 2,290 | -45 | -1.9% | 21,200 |
| 2024/02/26 | 2,313 | 2,394 | 2,313 | 2,335 | +37 | +1.6% | 17,200 |
| 2024/02/22 | 2,407 | 2,407 | 2,157 | 2,298 | -72 | -3% | 98,300 |
| 2024/02/21 | 2,548 | 2,548 | 2,280 | 2,370 | -178 | -7% | 52,400 |
| 2024/02/20 | 2,537 | 2,609 | 2,500 | 2,548 | +19 | +0.8% | 10,800 |
| 2024/02/19 | 2,500 | 2,561 | 2,500 | 2,529 | -40 | -1.6% | 9,300 |
| 2024/02/16 | 2,588 | 2,588 | 2,461 | 2,569 | +5 | +0.2% | 17,200 |
| 2024/02/15 | 2,607 | 2,649 | 2,510 | 2,564 | -93 | -3.5% | 23,700 |
| 2024/02/14 | 2,478 | 2,658 | 2,418 | 2,657 | +176 | +7.1% | 36,600 |
| 2024/02/13 | 2,450 | 2,490 | 2,433 | 2,481 | +31 | +1.3% | 15,800 |
| 2024/02/09 | 2,380 | 2,469 | 2,346 | 2,450 | +20 | +0.8% | 23,700 |
| 2024/02/08 | 2,420 | 2,430 | 2,351 | 2,430 | +44 | +1.8% | 9,700 |
| 2024/02/07 | 2,417 | 2,483 | 2,244 | 2,386 | +6 | +0.3% | 38,500 |
| 2024/02/06 | 2,449 | 2,449 | 2,363 | 2,380 | -44 | -1.8% | 13,300 |
| 2024/02/05 | 2,458 | 2,485 | 2,411 | 2,424 | -47 | -1.9% | 6,500 |
| 2024/02/02 | 2,381 | 2,500 | 2,381 | 2,471 | +99 | +4.2% | 21,300 |
| 2024/02/01 | 2,415 | 2,472 | 2,372 | 2,372 | -47 | -1.9% | 18,600 |
| 2024/01/31 | 2,366 | 2,435 | 2,330 | 2,419 | +54 | +2.3% | 19,100 |
| 2024/01/30 | 2,498 | 2,529 | 2,320 | 2,365 | -165 | -6.5% | 54,000 |
| 2024/01/29 | 2,356 | 2,560 | 2,327 | 2,530 | +162 | +6.8% | 44,500 |
| 2024/01/26 | 2,349 | 2,419 | 2,274 | 2,368 | +69 | +3% | 55,000 |
| 2024/01/25 | 2,363 | 2,363 | 2,176 | 2,299 | -71 | -3% | 78,400 |
| 2024/01/24 | 2,445 | 2,449 | 2,325 | 2,370 | -60 | -2.5% | 44,100 |
| 2024/01/23 | 2,361 | 2,443 | 2,257 | 2,430 | +19 | +0.8% | 89,100 |
| 2024/01/22 | 2,289 | 2,458 | 2,218 | 2,411 | +167 | +7.4% | 113,500 |
| 2024/01/19 | 1,999 | 2,289 | 1,958 | 2,244 | +252 | +12.7% | 126,800 |
| 2024/01/18 | 2,020 | 2,060 | 1,980 | 1,992 | -18 | -0.9% | 55,800 |
| 2024/01/17 | 2,000 | 2,010 | 1,927 | 2,010 | +22 | +1.1% | 42,800 |
| 2024/01/16 | 1,978 | 2,024 | 1,917 | 1,988 | +11 | +0.6% | 66,900 |
| 2024/01/15 | 1,790 | 2,007 | 1,780 | 1,977 | +179 | +10% | 73,500 |
| 2024/01/12 | 1,864 | 1,889 | 1,790 | 1,798 | -42 | -2.3% | 49,300 |
| 2024/01/11 | 1,889 | 1,889 | 1,815 | 1,840 | -50 | -2.6% | 77,500 |
| 2024/01/10 | 1,950 | 2,010 | 1,870 | 1,890 | -85 | -4.3% | 71,400 |
| 2024/01/09 | 2,000 | 2,060 | 1,962 | 1,975 | -24 | -1.2% | 36,000 |
| 2024/01/05 | 2,050 | 2,095 | 1,932 | 1,999 | -51 | -2.5% | 38,500 |
| 2024/01/04 | 2,020 | 2,055 | 1,981 | 2,050 | +30 | +1.5% | 27,800 |
| 2023/12/29 | 2,012 | 2,048 | 1,975 | 2,020 | ±0 | ±0% | 38,400 |
| 2023/12/28 | 2,016 | 2,080 | 1,983 | 2,020 | +4 | +0.2% | 49,300 |
| 2023/12/27 | 2,040 | 2,081 | 2,016 | 2,016 | -21 | -1% | 35,100 |
| 2023/12/26 | 2,056 | 2,130 | 2,003 | 2,037 | -19 | -0.9% | 63,500 |
| 2023/12/25 | 2,100 | 2,100 | 1,971 | 2,056 | -94 | -4.4% | 78,500 |
| 2023/12/22 | 2,074 | 2,159 | 2,010 | 2,150 | -10 | -0.5% | 178,800 |
| 2023/12/21 | 1,874 | 2,220 | 1,811 | 2,160 | +300 | +16.1% | 391,800 |
| 2023/12/20 | 1,662 | 1,880 | 1,640 | 1,860 | +198 | +11.9% | 191,100 |
| 2023/12/19 | 1,675 | 1,723 | 1,613 | 1,662 | +52 | +3.2% | 92,400 |
51～
100
件表示中 / 136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 | 217,600円 | +61.1% | +80.4% | 0.00% | 23.23倍 | 9.41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 |
| 識 学 | 48,500円 | +8.6% | - | 0.00% | 114.11倍 | 1.89倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| イーサポート | 99,400円 | +21.9% | +42.1% | 0.50% | 57.85倍 | 1.29倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| 総医研 | 16,600円 | -29.0% | - | 3.01% | - | 0.68倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。評価試験や医薬品臨試受託も |
| タウンニュース | 77,800円 | +7.0% | +17.9% | 2.19% | 9.03倍 | 0.96倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル・非紙面事業拡充 |
市場注目の銘柄
チャート関連のコラム
