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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 1,985 | 1,985 | 1,912 | 1,944 | -41 | -2.1% | 12,600 |
| 2025/06/11 | 2,010 | 2,030 | 1,985 | 1,985 | -20 | -1% | 14,300 |
| 2025/06/10 | 1,949 | 2,025 | 1,949 | 2,005 | +71 | +3.7% | 21,200 |
| 2025/06/09 | 1,954 | 1,955 | 1,900 | 1,934 | +19 | +1% | 13,200 |
| 2025/06/06 | 1,860 | 1,915 | 1,850 | 1,915 | +55 | +3% | 5,300 |
| 2025/06/05 | 1,900 | 1,900 | 1,825 | 1,860 | -30 | -1.6% | 7,500 |
| 2025/06/04 | 1,895 | 2,149 | 1,890 | 1,890 | +6 | +0.3% | 247,600 |
| 2025/06/03 | 1,792 | 1,898 | 1,792 | 1,884 | +93 | +5.2% | 13,200 |
| 2025/06/02 | 1,808 | 1,809 | 1,769 | 1,791 | -12 | -0.7% | 3,200 |
| 2025/05/30 | 1,770 | 1,806 | 1,770 | 1,803 | +24 | +1.3% | 1,900 |
| 2025/05/29 | 1,769 | 1,800 | 1,769 | 1,779 | -18 | -1% | 1,800 |
| 2025/05/28 | 1,770 | 1,820 | 1,760 | 1,797 | +28 | +1.6% | 8,500 |
| 2025/05/27 | 1,741 | 1,790 | 1,729 | 1,769 | +36 | +2.1% | 7,000 |
| 2025/05/26 | 1,712 | 1,753 | 1,712 | 1,733 | +22 | +1.3% | 8,500 |
| 2025/05/23 | 1,731 | 1,743 | 1,704 | 1,711 | -20 | -1.2% | 5,000 |
| 2025/05/22 | 1,715 | 1,733 | 1,704 | 1,731 | +14 | +0.8% | 4,900 |
| 2025/05/21 | 1,745 | 1,745 | 1,715 | 1,717 | -28 | -1.6% | 2,300 |
| 2025/05/20 | 1,752 | 1,789 | 1,712 | 1,745 | -12 | -0.7% | 10,900 |
| 2025/05/19 | 1,824 | 1,824 | 1,715 | 1,757 | -33 | -1.8% | 103,000 |
| 2025/05/16 | 1,791 | 1,860 | 1,639 | 1,790 | -20 | -1.1% | 47,100 |
| 2025/05/15 | 1,800 | 1,810 | 1,762 | 1,810 | +10 | +0.6% | 2,900 |
| 2025/05/14 | 1,821 | 1,821 | 1,767 | 1,800 | -38 | -2.1% | 7,800 |
| 2025/05/13 | 1,774 | 1,838 | 1,745 | 1,838 | +79 | +4.5% | 11,200 |
| 2025/05/12 | 1,768 | 1,768 | 1,713 | 1,759 | -6 | -0.3% | 11,100 |
| 2025/05/09 | 1,744 | 1,765 | 1,735 | 1,765 | -5 | -0.3% | 2,700 |
| 2025/05/08 | 1,766 | 1,770 | 1,726 | 1,770 | -8 | -0.4% | 2,500 |
| 2025/05/07 | 1,697 | 1,786 | 1,690 | 1,778 | +88 | +5.2% | 6,500 |
| 2025/05/02 | 1,715 | 1,781 | 1,677 | 1,690 | -25 | -1.5% | 16,600 |
| 2025/05/01 | 1,690 | 1,719 | 1,690 | 1,715 | +21 | +1.2% | 3,700 |
| 2025/04/30 | 1,730 | 1,730 | 1,692 | 1,694 | -36 | -2.1% | 5,400 |
| 2025/04/28 | 1,750 | 1,754 | 1,726 | 1,730 | -20 | -1.1% | 3,800 |
| 2025/04/25 | 1,760 | 1,779 | 1,750 | 1,750 | -16 | -0.9% | 3,000 |
| 2025/04/24 | 1,777 | 1,810 | 1,757 | 1,766 | +11 | +0.6% | 5,300 |
| 2025/04/23 | 1,778 | 1,778 | 1,755 | 1,755 | -12 | -0.7% | 500 |
| 2025/04/22 | 1,765 | 1,792 | 1,751 | 1,767 | +14 | +0.8% | 1,100 |
| 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 |
1～
50
件表示中 / 397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 | 194,400円 | - | - | 0.00% | 17.58倍 | 5.47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 | 29,500円 | -85.6% | - | 0.00% | - | -2.68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 |
| エコナックＨＤ | 15,200円 | +3.5% | +7.7% | 3.29% | 17.47倍 | 0.82倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| タウンニュース | 70,600円 | +5.7% | -5.2% | 2.69% | 9.24倍 | 0.80倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| 地盤ネットＨ | 17,000円 | +67.8% | -74.5% | 0.00% | 377.78倍 | 3.15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
