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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,610 | 2,737 | 2,610 | 2,657 | +53 | +2% | 10,400 |
| 2024/06/26 | 2,654 | 2,665 | 2,604 | 2,604 | -50 | -1.9% | 4,600 |
| 2024/06/25 | 2,560 | 2,670 | 2,550 | 2,654 | +96 | +3.8% | 18,700 |
| 2024/06/24 | 2,742 | 2,742 | 2,549 | 2,558 | -120 | -4.5% | 39,400 |
| 2024/06/21 | 2,750 | 2,752 | 2,663 | 2,678 | -55 | -2% | 19,100 |
| 2024/06/20 | 2,647 | 2,757 | 2,625 | 2,733 | +60 | +2.2% | 18,400 |
| 2024/06/19 | 2,800 | 2,820 | 2,670 | 2,673 | -127 | -4.5% | 16,800 |
| 2024/06/18 | 2,756 | 2,894 | 2,660 | 2,800 | -6 | -0.2% | 129,500 |
| 2024/06/17 | 2,555 | 2,806 | 2,503 | 2,806 | +500 | +21.7% | 303,100 |
| 2024/06/14 | 2,402 | 2,442 | 2,200 | 2,306 | -137 | -5.6% | 150,200 |
| 2024/06/13 | 2,515 | 2,515 | 2,426 | 2,443 | -13 | -0.5% | 9,900 |
| 2024/06/12 | 2,492 | 2,555 | 2,450 | 2,456 | -44 | -1.8% | 11,100 |
| 2024/06/11 | 2,499 | 2,540 | 2,482 | 2,500 | +12 | +0.5% | 10,600 |
| 2024/06/10 | 2,367 | 2,493 | 2,367 | 2,488 | +102 | +4.3% | 16,100 |
| 2024/06/07 | 2,351 | 2,390 | 2,348 | 2,386 | -1 | ±0% | 13,700 |
| 2024/06/06 | 2,385 | 2,387 | 2,289 | 2,387 | +49 | +2.1% | 8,800 |
| 2024/06/05 | 2,440 | 2,440 | 2,338 | 2,338 | -116 | -4.7% | 11,300 |
| 2024/06/04 | 2,413 | 2,466 | 2,380 | 2,454 | +41 | +1.7% | 14,900 |
| 2024/06/03 | 2,437 | 2,471 | 2,390 | 2,413 | +8 | +0.3% | 10,100 |
| 2024/05/31 | 2,230 | 2,415 | 2,230 | 2,405 | +145 | +6.4% | 10,100 |
| 2024/05/30 | 2,275 | 2,308 | 2,229 | 2,260 | -68 | -2.9% | 18,900 |
| 2024/05/29 | 2,419 | 2,419 | 2,328 | 2,328 | -52 | -2.2% | 12,500 |
| 2024/05/28 | 2,409 | 2,431 | 2,373 | 2,380 | -14 | -0.6% | 18,100 |
| 2024/05/27 | 2,348 | 2,394 | 2,277 | 2,394 | +65 | +2.8% | 13,100 |
| 2024/05/24 | 2,292 | 2,342 | 2,241 | 2,329 | +23 | +1% | 10,500 |
| 2024/05/23 | 2,291 | 2,330 | 2,217 | 2,306 | +4 | +0.2% | 23,100 |
| 2024/05/22 | 2,263 | 2,340 | 2,260 | 2,302 | +40 | +1.8% | 22,000 |
| 2024/05/21 | 2,213 | 2,321 | 2,173 | 2,262 | +86 | +4% | 43,000 |
| 2024/05/20 | 2,275 | 2,275 | 2,136 | 2,176 | -55 | -2.5% | 35,900 |
| 2024/05/17 | 2,282 | 2,299 | 2,185 | 2,231 | -14 | -0.6% | 28,600 |
| 2024/05/16 | 2,272 | 2,328 | 2,171 | 2,245 | -38 | -1.7% | 64,500 |
| 2024/05/15 | 2,465 | 2,508 | 2,269 | 2,283 | -175 | -7.1% | 59,800 |
| 2024/05/14 | 2,544 | 2,592 | 2,433 | 2,458 | -134 | -5.2% | 21,200 |
| 2024/05/13 | 2,582 | 2,600 | 2,522 | 2,592 | +9 | +0.3% | 11,100 |
| 2024/05/10 | 2,580 | 2,630 | 2,520 | 2,583 | +15 | +0.6% | 8,800 |
| 2024/05/09 | 2,558 | 2,614 | 2,498 | 2,568 | +33 | +1.3% | 21,400 |
| 2024/05/08 | 2,569 | 2,620 | 2,522 | 2,535 | -3 | -0.1% | 32,400 |
| 2024/05/07 | 2,480 | 2,539 | 2,410 | 2,538 | +158 | +6.6% | 24,700 |
| 2024/05/02 | 2,377 | 2,479 | 2,325 | 2,380 | +3 | +0.1% | 15,800 |
| 2024/05/01 | 2,404 | 2,499 | 2,370 | 2,377 | -63 | -2.6% | 40,600 |
| 2024/04/30 | 2,623 | 2,623 | 2,420 | 2,440 | -136 | -5.3% | 28,000 |
| 2024/04/26 | 2,678 | 2,678 | 2,547 | 2,576 | -54 | -2.1% | 13,600 |
| 2024/04/25 | 2,620 | 2,696 | 2,603 | 2,630 | +6 | +0.2% | 9,700 |
| 2024/04/24 | 2,743 | 2,770 | 2,624 | 2,624 | -69 | -2.6% | 8,800 |
| 2024/04/23 | 2,700 | 2,709 | 2,580 | 2,693 | +39 | +1.5% | 19,700 |
| 2024/04/22 | 2,542 | 2,678 | 2,542 | 2,654 | +113 | +4.4% | 26,500 |
| 2024/04/19 | 2,585 | 2,655 | 2,507 | 2,541 | -94 | -3.6% | 38,300 |
| 2024/04/18 | 2,687 | 2,775 | 2,610 | 2,635 | -80 | -2.9% | 29,800 |
| 2024/04/17 | 3,035 | 3,035 | 2,715 | 2,715 | -320 | -10.5% | 50,900 |
| 2024/04/16 | 2,982 | 3,070 | 2,982 | 3,035 | +20 | +0.7% | 16,500 |
101～
150
件表示中 / 264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 | 199,500円 | +61.1% | +80.4% | 0.00% | 21.49倍 | 6.81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 |
| 札 臨 | 97,200円 | +0.6% | -4.1% | 2.37% | 9.48倍 | 0.28倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
| 進学会ＨＤ | 20,400円 | +22.8% | - | 1.23% | 364.29倍 | 0.38倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| ＫＩＹＯ | 58,200円 | +17.2% | +42.9% | 0.00% | 19.89倍 | 4.23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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
