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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 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 |
1～
50
件表示中 / 381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 | 171,700円 | - | - | 0.00% | 15.53倍 | 4.83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 |
| ＧａｍｅＷｉｔｈ | 19,200円 | +0.1% | - | 0.00% | - | 1.23倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| ブラス | 61,500円 | +8.3% | +25.2% | 1.30% | 8.91倍 | 0.82倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| タメニー | 13,200円 | +6.6% | - | 0.00% | 16.24倍 | -5.01倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| 進学会ＨＤ | 17,100円 | +20.1% | - | 0.00% | 60.42倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
