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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,020 | 3,090 | 2,970 | 3,015 | +5 | +0.2% | 18,700 |
| 2024/04/12 | 3,080 | 3,175 | 2,963 | 3,010 | -40 | -1.3% | 40,100 |
| 2024/04/11 | 3,065 | 3,175 | 2,891 | 3,050 | -50 | -1.6% | 62,500 |
| 2024/04/10 | 2,930 | 3,200 | 2,930 | 3,100 | +142 | +4.8% | 71,700 |
| 2024/04/09 | 2,788 | 2,973 | 2,727 | 2,958 | +168 | +6% | 34,100 |
| 2024/04/08 | 2,635 | 2,790 | 2,588 | 2,790 | +143 | +5.4% | 20,100 |
| 2024/04/05 | 2,665 | 2,679 | 2,586 | 2,647 | -68 | -2.5% | 19,100 |
| 2024/04/04 | 2,724 | 2,733 | 2,650 | 2,715 | +13 | +0.5% | 10,300 |
| 2024/04/03 | 2,585 | 2,722 | 2,564 | 2,702 | +101 | +3.9% | 42,100 |
| 2024/04/02 | 2,655 | 2,665 | 2,575 | 2,601 | -81 | -3% | 20,600 |
| 2024/04/01 | 2,798 | 2,811 | 2,640 | 2,682 | -146 | -5.2% | 50,200 |
| 2024/03/29 | 2,756 | 2,898 | 2,748 | 2,828 | +72 | +2.6% | 18,000 |
| 2024/03/28 | 2,700 | 2,840 | 2,677 | 2,756 | +22 | +0.8% | 22,800 |
| 2024/03/27 | 2,799 | 2,800 | 2,662 | 2,734 | +8 | +0.3% | 15,900 |
| 2024/03/26 | 2,623 | 2,879 | 2,580 | 2,726 | +153 | +5.9% | 76,000 |
| 2024/03/25 | 2,700 | 2,726 | 2,556 | 2,573 | -227 | -8.1% | 49,500 |
| 2024/03/22 | 2,565 | 2,834 | 2,565 | 2,800 | +218 | +8.4% | 83,900 |
| 2024/03/21 | 2,589 | 2,770 | 2,530 | 2,582 | +18 | +0.7% | 105,700 |
| 2024/03/19 | 2,434 | 2,564 | 2,384 | 2,564 | +80 | +3.2% | 66,300 |
| 2024/03/18 | 2,325 | 2,626 | 2,266 | 2,484 | +191 | +8.3% | 233,400 |
| 2024/03/15 | 2,542 | 2,542 | 2,170 | 2,293 | +251 | +12.3% | 617,100 |
| 2024/03/14 | 1,983 | 2,073 | 1,897 | 2,042 | +69 | +3.5% | 58,900 |
| 2024/03/13 | 2,067 | 2,067 | 1,931 | 1,973 | +3 | +0.2% | 40,600 |
| 2024/03/12 | 1,950 | 1,974 | 1,901 | 1,970 | +20 | +1% | 9,300 |
| 2024/03/11 | 1,950 | 2,010 | 1,891 | 1,950 | -40 | -2% | 43,000 |
| 2024/03/08 | 2,045 | 2,064 | 1,982 | 1,990 | -55 | -2.7% | 21,700 |
| 2024/03/07 | 2,183 | 2,183 | 2,029 | 2,045 | -110 | -5.1% | 27,400 |
| 2024/03/06 | 2,101 | 2,179 | 2,041 | 2,155 | +54 | +2.6% | 15,100 |
| 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 |
151～
200
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
