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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 1,257.5 | 1,257.5 | 1,213 | 1,221.5 | -6.5 | -0.5% | 19,800 |
| 2024/06/12 | 1,246 | 1,277.5 | 1,225 | 1,228 | -22 | -1.8% | 22,200 |
| 2024/06/11 | 1,249.5 | 1,270 | 1,241 | 1,250 | +6 | +0.5% | 21,200 |
| 2024/06/10 | 1,183.5 | 1,246.5 | 1,183.5 | 1,244 | +51 | +4.3% | 32,200 |
| 2024/06/07 | 1,175.5 | 1,195 | 1,174 | 1,193 | -0.5 | ±0% | 27,400 |
| 2024/06/06 | 1,192.5 | 1,193.5 | 1,144.5 | 1,193.5 | +24.5 | +2.1% | 17,600 |
| 2024/06/05 | 1,220 | 1,220 | 1,169 | 1,169 | -58 | -4.7% | 22,600 |
| 2024/06/04 | 1,206.5 | 1,233 | 1,190 | 1,227 | +20.5 | +1.7% | 29,800 |
| 2024/06/03 | 1,218.5 | 1,235.5 | 1,195 | 1,206.5 | +4 | +0.3% | 20,200 |
| 2024/05/31 | 1,115 | 1,207.5 | 1,115 | 1,202.5 | +72.5 | +6.4% | 20,200 |
| 2024/05/30 | 1,137.5 | 1,154 | 1,114.5 | 1,130 | -34 | -2.9% | 37,800 |
| 2024/05/29 | 1,209.5 | 1,209.5 | 1,164 | 1,164 | -26 | -2.2% | 25,000 |
| 2024/05/28 | 1,204.5 | 1,215.5 | 1,186.5 | 1,190 | -7 | -0.6% | 36,200 |
| 2024/05/27 | 1,174 | 1,197 | 1,138.5 | 1,197 | +32.5 | +2.8% | 26,200 |
| 2024/05/24 | 1,146 | 1,171 | 1,120.5 | 1,164.5 | +11.5 | +1% | 21,000 |
| 2024/05/23 | 1,145.5 | 1,165 | 1,108.5 | 1,153 | +2 | +0.2% | 46,200 |
| 2024/05/22 | 1,131.5 | 1,170 | 1,130 | 1,151 | +20 | +1.8% | 44,000 |
| 2024/05/21 | 1,106.5 | 1,160.5 | 1,086.5 | 1,131 | +43 | +4% | 86,000 |
| 2024/05/20 | 1,137.5 | 1,137.5 | 1,068 | 1,088 | -27.5 | -2.5% | 71,800 |
| 2024/05/17 | 1,141 | 1,149.5 | 1,092.5 | 1,115.5 | -7 | -0.6% | 57,200 |
| 2024/05/16 | 1,136 | 1,164 | 1,085.5 | 1,122.5 | -19 | -1.7% | 129,000 |
| 2024/05/15 | 1,232.5 | 1,254 | 1,134.5 | 1,141.5 | -87.5 | -7.1% | 119,600 |
| 2024/05/14 | 1,272 | 1,296 | 1,216.5 | 1,229 | -67 | -5.2% | 42,400 |
| 2024/05/13 | 1,291 | 1,300 | 1,261 | 1,296 | +4.5 | +0.3% | 22,200 |
| 2024/05/10 | 1,290 | 1,315 | 1,260 | 1,291.5 | +7.5 | +0.6% | 17,600 |
| 2024/05/09 | 1,279 | 1,307 | 1,249 | 1,284 | +16.5 | +1.3% | 42,800 |
| 2024/05/08 | 1,284.5 | 1,310 | 1,261 | 1,267.5 | -1.5 | -0.1% | 64,800 |
| 2024/05/07 | 1,240 | 1,269.5 | 1,205 | 1,269 | +79 | +6.6% | 49,400 |
| 2024/05/02 | 1,188.5 | 1,239.5 | 1,162.5 | 1,190 | +1.5 | +0.1% | 31,600 |
| 2024/05/01 | 1,202 | 1,249.5 | 1,185 | 1,188.5 | -31.5 | -2.6% | 81,200 |
| 2024/04/30 | 1,311.5 | 1,311.5 | 1,210 | 1,220 | -68 | -5.3% | 56,000 |
| 2024/04/26 | 1,339 | 1,339 | 1,273.5 | 1,288 | -27 | -2.1% | 27,200 |
| 2024/04/25 | 1,310 | 1,348 | 1,301.5 | 1,315 | +3 | +0.2% | 19,400 |
| 2024/04/24 | 1,371.5 | 1,385 | 1,312 | 1,312 | -34.5 | -2.6% | 17,600 |
| 2024/04/23 | 1,350 | 1,354.5 | 1,290 | 1,346.5 | +19.5 | +1.5% | 39,400 |
| 2024/04/22 | 1,271 | 1,339 | 1,271 | 1,327 | +56.5 | +4.4% | 53,000 |
| 2024/04/19 | 1,292.5 | 1,327.5 | 1,253.5 | 1,270.5 | -47 | -3.6% | 76,600 |
| 2024/04/18 | 1,343.5 | 1,387.5 | 1,305 | 1,317.5 | -40 | -2.9% | 59,600 |
| 2024/04/17 | 1,517.5 | 1,517.5 | 1,357.5 | 1,357.5 | -160 | -10.5% | 101,800 |
| 2024/04/16 | 1,491 | 1,535 | 1,491 | 1,517.5 | +10 | +0.7% | 33,000 |
| 2024/04/15 | 1,510 | 1,545 | 1,485 | 1,507.5 | +2.5 | +0.2% | 37,400 |
| 2024/04/12 | 1,540 | 1,587.5 | 1,481.5 | 1,505 | -20 | -1.3% | 80,200 |
| 2024/04/11 | 1,532.5 | 1,587.5 | 1,445.5 | 1,525 | -25 | -1.6% | 125,000 |
| 2024/04/10 | 1,465 | 1,600 | 1,465 | 1,550 | +71 | +4.8% | 143,400 |
| 2024/04/09 | 1,394 | 1,486.5 | 1,363.5 | 1,479 | +84 | +6% | 68,200 |
| 2024/04/08 | 1,317.5 | 1,395 | 1,294 | 1,395 | +71.5 | +5.4% | 40,200 |
| 2024/04/05 | 1,332.5 | 1,339.5 | 1,293 | 1,323.5 | -34 | -2.5% | 38,200 |
| 2024/04/04 | 1,362 | 1,366.5 | 1,325 | 1,357.5 | +6.5 | +0.5% | 20,600 |
| 2024/04/03 | 1,292.5 | 1,361 | 1,282 | 1,351 | +50.5 | +3.9% | 84,200 |
| 2024/04/02 | 1,327.5 | 1,332.5 | 1,287.5 | 1,300.5 | -40.5 | -3% | 41,200 |
551～
600
件表示中 / 704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 | 98,100円 | +43.2% | +78.6% | 0.00% | 22.60倍 | 4.88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 |
| サイババズ | 49,500円 | +15.0% | +41.6% | 0.00% | 10.96倍 | 4.54倍 |
|
ＳＮＳマーケティング支援展開。化粧品、トイレタリー領域に強み。セレスの持分法適用会社に |
| タメニー | 8,900円 | +2.7% | +915.6% | 0.00% | 12.43倍 | 3.53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 |
| リファインバス | 118,700円 | +29.9% | +109.2% | 0.00% | 9.94倍 | 8.51倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| ロココ | 105,800円 | +12.1% | +19.4% | 3.78% | 9.65倍 | 1.38倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
市場注目の銘柄
チャート関連のコラム
