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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,866 | 1,880 | 1,829 | 1,865 | -12 | -0.6% | 4,200 |
| 2025/02/04 | 1,848 | 1,877 | 1,837 | 1,877 | +27 | +1.5% | 6,400 |
| 2025/02/03 | 1,850 | 1,850 | 1,819 | 1,850 | -19 | -1% | 3,800 |
| 2025/01/31 | 1,864 | 1,898 | 1,853 | 1,869 | -8 | -0.4% | 6,300 |
| 2025/01/30 | 1,854 | 1,877 | 1,850 | 1,877 | +6 | +0.3% | 4,300 |
| 2025/01/29 | 1,893 | 1,893 | 1,851 | 1,871 | +10 | +0.5% | 7,400 |
| 2025/01/28 | 1,833 | 1,946 | 1,833 | 1,861 | +27 | +1.5% | 36,900 |
| 2025/01/27 | 1,819 | 1,835 | 1,804 | 1,834 | +12 | +0.7% | 10,400 |
| 2025/01/24 | 1,747 | 1,836 | 1,735 | 1,822 | +101 | +5.9% | 28,500 |
| 2025/01/23 | 1,702 | 1,745 | 1,675 | 1,721 | -34 | -1.9% | 95,700 |
| 2025/01/22 | 1,690 | 1,761 | 1,685 | 1,755 | +25 | +1.4% | 61,800 |
| 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 |
151～
200
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
