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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,797 | 1,819 | 1,753 | 1,753 | -26 | -1.5% | 3,600 |
| 2025/04/18 | 1,811 | 1,811 | 1,772 | 1,779 | -37 | -2% | 4,600 |
| 2025/04/17 | 1,747 | 1,816 | 1,732 | 1,816 | +53 | +3% | 3,300 |
| 2025/04/16 | 1,760 | 1,763 | 1,735 | 1,763 | -31 | -1.7% | 3,300 |
| 2025/04/15 | 1,798 | 1,798 | 1,741 | 1,794 | ±0 | ±0% | 2,500 |
| 2025/04/14 | 1,730 | 1,794 | 1,730 | 1,794 | +63 | +3.6% | 4,600 |
| 2025/04/11 | 1,690 | 1,750 | 1,690 | 1,731 | +1 | +0.1% | 3,700 |
| 2025/04/10 | 1,775 | 1,775 | 1,683 | 1,730 | +75 | +4.5% | 6,600 |
| 2025/04/09 | 1,693 | 1,719 | 1,653 | 1,655 | -76 | -4.4% | 1,400 |
| 2025/04/08 | 1,841 | 1,841 | 1,628 | 1,731 | +10 | +0.6% | 6,600 |
| 2025/04/07 | 1,601 | 1,721 | 1,555 | 1,721 | -27 | -1.5% | 23,400 |
| 2025/04/04 | 1,679 | 1,748 | 1,601 | 1,748 | +29 | +1.7% | 25,200 |
| 2025/04/03 | 1,749 | 1,760 | 1,719 | 1,719 | -62 | -3.5% | 6,300 |
| 2025/04/02 | 1,771 | 1,787 | 1,770 | 1,781 | +1 | +0.1% | 2,200 |
| 2025/04/01 | 1,879 | 1,879 | 1,774 | 1,780 | -19 | -1.1% | 2,500 |
| 2025/03/31 | 1,812 | 1,834 | 1,750 | 1,799 | -44 | -2.4% | 12,000 |
| 2025/03/28 | 1,860 | 1,882 | 1,839 | 1,843 | -17 | -0.9% | 6,100 |
| 2025/03/27 | 1,850 | 1,895 | 1,850 | 1,860 | -15 | -0.8% | 11,100 |
| 2025/03/26 | 1,821 | 1,887 | 1,802 | 1,875 | +44 | +2.4% | 8,800 |
| 2025/03/25 | 1,872 | 1,879 | 1,825 | 1,831 | -39 | -2.1% | 9,600 |
| 2025/03/24 | 1,905 | 1,923 | 1,870 | 1,870 | -35 | -1.8% | 6,500 |
| 2025/03/21 | 1,927 | 1,927 | 1,891 | 1,905 | -3 | -0.2% | 3,000 |
| 2025/03/19 | 1,875 | 1,915 | 1,875 | 1,908 | +33 | +1.8% | 3,200 |
| 2025/03/18 | 1,922 | 1,928 | 1,870 | 1,875 | -35 | -1.8% | 9,700 |
| 2025/03/17 | 1,841 | 1,915 | 1,830 | 1,910 | +86 | +4.7% | 9,100 |
| 2025/03/14 | 1,830 | 1,907 | 1,804 | 1,824 | -53 | -2.8% | 32,700 |
| 2025/03/13 | 1,950 | 1,957 | 1,855 | 1,877 | -42 | -2.2% | 35,900 |
| 2025/03/12 | 1,850 | 1,938 | 1,850 | 1,919 | +69 | +3.7% | 9,900 |
| 2025/03/11 | 1,811 | 1,850 | 1,761 | 1,850 | +6 | +0.3% | 5,000 |
| 2025/03/10 | 1,913 | 1,916 | 1,840 | 1,844 | -78 | -4.1% | 16,500 |
| 2025/03/07 | 1,947 | 1,954 | 1,922 | 1,922 | -32 | -1.6% | 2,200 |
| 2025/03/06 | 1,959 | 1,979 | 1,954 | 1,954 | -12 | -0.6% | 1,400 |
| 2025/03/05 | 1,941 | 1,989 | 1,926 | 1,966 | -7 | -0.4% | 15,100 |
| 2025/03/04 | 1,997 | 1,997 | 1,942 | 1,973 | -27 | -1.4% | 4,200 |
| 2025/03/03 | 2,015 | 2,017 | 2,000 | 2,000 | +5 | +0.3% | 1,900 |
| 2025/02/28 | 1,990 | 2,002 | 1,960 | 1,995 | -5 | -0.3% | 3,500 |
| 2025/02/27 | 2,042 | 2,045 | 2,000 | 2,000 | -12 | -0.6% | 2,800 |
| 2025/02/26 | 2,000 | 2,012 | 1,956 | 2,012 | +8 | +0.4% | 5,800 |
| 2025/02/25 | 2,013 | 2,040 | 2,004 | 2,004 | -40 | -2% | 3,000 |
| 2025/02/21 | 2,017 | 2,063 | 2,017 | 2,044 | +33 | +1.6% | 9,900 |
| 2025/02/20 | 2,050 | 2,078 | 2,001 | 2,011 | -51 | -2.5% | 9,200 |
| 2025/02/19 | 2,107 | 2,148 | 2,057 | 2,062 | -45 | -2.1% | 9,800 |
| 2025/02/18 | 2,093 | 2,146 | 2,042 | 2,107 | +33 | +1.6% | 12,000 |
| 2025/02/17 | 2,095 | 2,095 | 2,003 | 2,074 | -22 | -1% | 8,500 |
| 2025/02/14 | 2,049 | 2,148 | 2,049 | 2,096 | +73 | +3.6% | 25,800 |
| 2025/02/13 | 2,029 | 2,059 | 2,007 | 2,023 | +22 | +1.1% | 23,000 |
| 2025/02/12 | 2,000 | 2,048 | 1,990 | 2,001 | +9 | +0.5% | 15,900 |
| 2025/02/10 | 1,969 | 2,048 | 1,906 | 1,992 | +57 | +2.9% | 23,300 |
| 2025/02/07 | 1,887 | 1,935 | 1,882 | 1,935 | +61 | +3.3% | 7,000 |
| 2025/02/06 | 1,886 | 1,902 | 1,874 | 1,874 | +9 | +0.5% | 3,600 |
101～
150
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
