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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 1,709 | 1,740 | 1,665 | 1,674 | -39 | -2.3% | 23,400 |
| 2024/10/01 | 1,641 | 1,713 | 1,641 | 1,713 | +76 | +4.6% | 12,100 |
| 2024/09/30 | 1,680 | 1,719 | 1,626 | 1,637 | -98 | -5.6% | 52,300 |
| 2024/09/27 | 1,740 | 1,769 | 1,711 | 1,735 | +22 | +1.3% | 17,300 |
| 2024/09/26 | 1,741 | 1,757 | 1,682 | 1,713 | +12 | +0.7% | 18,500 |
| 2024/09/25 | 1,788 | 1,788 | 1,692 | 1,701 | -70 | -4% | 46,400 |
| 2024/09/24 | 1,776 | 1,806 | 1,760 | 1,771 | +21 | +1.2% | 27,600 |
| 2024/09/20 | 1,841 | 1,841 | 1,740 | 1,750 | -54 | -3% | 58,000 |
| 2024/09/19 | 1,816 | 1,828 | 1,789 | 1,804 | -4 | -0.2% | 49,300 |
| 2024/09/18 | 1,977 | 1,995 | 1,774 | 1,808 | -269 | -13% | 268,700 |
| 2024/09/17 | 2,077 | 2,077 | 2,077 | 2,077 | -500 | -19.4% | 5,000 |
| 2024/09/13 | 2,574 | 2,644 | 2,480 | 2,577 | +97 | +3.9% | 58,400 |
| 2024/09/12 | 2,460 | 2,525 | 2,430 | 2,480 | +120 | +5.1% | 17,000 |
| 2024/09/11 | 2,459 | 2,490 | 2,350 | 2,360 | -80 | -3.3% | 8,100 |
| 2024/09/10 | 2,484 | 2,520 | 2,421 | 2,440 | -25 | -1% | 7,000 |
| 2024/09/09 | 2,251 | 2,499 | 2,231 | 2,465 | +102 | +4.3% | 16,800 |
| 2024/09/06 | 2,538 | 2,538 | 2,300 | 2,363 | -151 | -6% | 29,900 |
| 2024/09/05 | 2,450 | 2,540 | 2,410 | 2,514 | +29 | +1.2% | 13,000 |
| 2024/09/04 | 2,440 | 2,562 | 2,404 | 2,485 | -55 | -2.2% | 14,900 |
| 2024/09/03 | 2,420 | 2,573 | 2,420 | 2,540 | +125 | +5.2% | 15,700 |
| 2024/09/02 | 2,432 | 2,432 | 2,366 | 2,415 | -5 | -0.2% | 19,500 |
| 2024/08/30 | 2,379 | 2,443 | 2,379 | 2,420 | +42 | +1.8% | 2,100 |
| 2024/08/29 | 2,375 | 2,395 | 2,371 | 2,378 | -47 | -1.9% | 2,800 |
| 2024/08/28 | 2,500 | 2,579 | 2,345 | 2,425 | -71 | -2.8% | 9,400 |
| 2024/08/27 | 2,441 | 2,523 | 2,301 | 2,496 | +56 | +2.3% | 28,200 |
| 2024/08/26 | 2,300 | 2,450 | 2,300 | 2,440 | +160 | +7% | 18,200 |
| 2024/08/23 | 2,247 | 2,280 | 2,211 | 2,280 | +33 | +1.5% | 4,300 |
| 2024/08/22 | 2,242 | 2,295 | 2,211 | 2,247 | -2 | -0.1% | 5,000 |
| 2024/08/21 | 2,249 | 2,295 | 2,246 | 2,249 | -8 | -0.4% | 2,100 |
| 2024/08/20 | 2,246 | 2,281 | 2,246 | 2,257 | +61 | +2.8% | 3,800 |
| 2024/08/19 | 2,321 | 2,321 | 2,182 | 2,196 | -124 | -5.3% | 18,000 |
| 2024/08/16 | 2,247 | 2,320 | 2,247 | 2,320 | +137 | +6.3% | 15,600 |
| 2024/08/15 | 2,124 | 2,196 | 2,121 | 2,183 | +57 | +2.7% | 5,400 |
| 2024/08/14 | 2,120 | 2,195 | 2,075 | 2,126 | +56 | +2.7% | 9,900 |
| 2024/08/13 | 1,999 | 2,075 | 1,982 | 2,070 | +106 | +5.4% | 8,900 |
| 2024/08/09 | 1,950 | 2,060 | 1,899 | 1,964 | +42 | +2.2% | 18,800 |
| 2024/08/08 | 1,927 | 1,986 | 1,900 | 1,922 | -95 | -4.7% | 26,200 |
| 2024/08/07 | 1,764 | 2,034 | 1,763 | 2,017 | +253 | +14.3% | 18,300 |
| 2024/08/06 | 1,751 | 1,919 | 1,716 | 1,764 | +213 | +13.7% | 30,100 |
| 2024/08/05 | 1,811 | 1,895 | 1,551 | 1,551 | -400 | -20.5% | 53,300 |
| 2024/08/02 | 1,973 | 2,031 | 1,919 | 1,951 | -194 | -9% | 57,600 |
| 2024/08/01 | 2,242 | 2,253 | 2,060 | 2,145 | -127 | -5.6% | 76,600 |
| 2024/07/31 | 2,252 | 2,310 | 2,232 | 2,272 | +20 | +0.9% | 9,700 |
| 2024/07/30 | 2,327 | 2,327 | 2,242 | 2,252 | -48 | -2.1% | 11,900 |
| 2024/07/29 | 2,337 | 2,360 | 2,300 | 2,300 | +13 | +0.6% | 12,700 |
| 2024/07/26 | 2,326 | 2,334 | 2,235 | 2,287 | -43 | -1.8% | 16,600 |
| 2024/07/25 | 2,230 | 2,370 | 2,201 | 2,330 | +71 | +3.1% | 20,500 |
| 2024/07/24 | 2,350 | 2,393 | 2,251 | 2,259 | -41 | -1.8% | 15,500 |
| 2024/07/23 | 2,237 | 2,349 | 2,237 | 2,300 | +58 | +2.6% | 9,900 |
| 2024/07/22 | 2,338 | 2,382 | 2,200 | 2,242 | -88 | -3.8% | 24,500 |
201～
250
件表示中 / 429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 | 239,500円 | - | - | 0.00% | 21.70倍 | 6.41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 |
| パパネッツ | 220,000円 | +5.5% | +17.7% | 1.36% | 14.85倍 | 3.32倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が２本柱 |
| インテＧ | 224,900円 | +10.4% | +2.3% | 2.89% | 13.95倍 | 2.53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 |
| ＣＳＳＨＤ | 91,100円 | +9.1% | +8.6% | 3.29% | 9.05倍 | 1.58倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| ＷＴＯＫＹＯ | 174,000円 | -1.9% | -38.3% | 0.00% | 33.10倍 | 2.77倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
市場注目の銘柄
チャート関連のコラム
