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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,399 | 1,405.5 | 1,320 | 1,341 | -73 | -5.2% | 100,400 |
| 2024/03/29 | 1,378 | 1,449 | 1,374 | 1,414 | +36 | +2.6% | 36,000 |
| 2024/03/28 | 1,350 | 1,420 | 1,338.5 | 1,378 | +11 | +0.8% | 45,600 |
| 2024/03/27 | 1,399.5 | 1,400 | 1,331 | 1,367 | +4 | +0.3% | 31,800 |
| 2024/03/26 | 1,311.5 | 1,439.5 | 1,290 | 1,363 | +76.5 | +5.9% | 152,000 |
| 2024/03/25 | 1,350 | 1,363 | 1,278 | 1,286.5 | -113.5 | -8.1% | 99,000 |
| 2024/03/22 | 1,282.5 | 1,417 | 1,282.5 | 1,400 | +109 | +8.4% | 167,800 |
| 2024/03/21 | 1,294.5 | 1,385 | 1,265 | 1,291 | +9 | +0.7% | 211,400 |
| 2024/03/19 | 1,217 | 1,282 | 1,192 | 1,282 | +40 | +3.2% | 132,600 |
| 2024/03/18 | 1,162.5 | 1,313 | 1,133 | 1,242 | +95.5 | +8.3% | 466,800 |
| 2024/03/15 | 1,271 | 1,271 | 1,085 | 1,146.5 | +125.5 | +12.3% | 1,234,200 |
| 2024/03/14 | 991.5 | 1,036.5 | 948.5 | 1,021 | +34.5 | +3.5% | 117,800 |
| 2024/03/13 | 1,033.5 | 1,033.5 | 965.5 | 986.5 | +1.5 | +0.2% | 81,200 |
| 2024/03/12 | 975 | 987 | 950.5 | 985 | +10 | +1% | 18,600 |
| 2024/03/11 | 975 | 1,005 | 945.5 | 975 | -20 | -2% | 86,000 |
| 2024/03/08 | 1,022.5 | 1,032 | 991 | 995 | -27.5 | -2.7% | 43,400 |
| 2024/03/07 | 1,091.5 | 1,091.5 | 1,014.5 | 1,022.5 | -55 | -5.1% | 54,800 |
| 2024/03/06 | 1,050.5 | 1,089.5 | 1,020.5 | 1,077.5 | +27 | +2.6% | 30,200 |
| 2024/03/05 | 1,080 | 1,085.5 | 1,040 | 1,050.5 | -34.5 | -3.2% | 58,600 |
| 2024/03/04 | 1,148 | 1,148 | 1,085 | 1,085 | -43 | -3.8% | 33,200 |
| 2024/03/01 | 1,140 | 1,169 | 1,111.5 | 1,128 | +7 | +0.6% | 32,400 |
| 2024/02/29 | 1,145 | 1,145 | 1,100 | 1,121 | -24 | -2.1% | 41,000 |
| 2024/02/28 | 1,132.5 | 1,153.5 | 1,113 | 1,145 | ±0 | ±0% | 28,600 |
| 2024/02/27 | 1,192.5 | 1,192.5 | 1,106 | 1,145 | -22.5 | -1.9% | 42,400 |
| 2024/02/26 | 1,156.5 | 1,197 | 1,156.5 | 1,167.5 | +18.5 | +1.6% | 34,400 |
| 2024/02/22 | 1,203.5 | 1,203.5 | 1,078.5 | 1,149 | -36 | -3% | 196,600 |
| 2024/02/21 | 1,274 | 1,274 | 1,140 | 1,185 | -89 | -7% | 104,800 |
| 2024/02/20 | 1,268.5 | 1,304.5 | 1,250 | 1,274 | +9.5 | +0.8% | 21,600 |
| 2024/02/19 | 1,250 | 1,280.5 | 1,250 | 1,264.5 | -20 | -1.6% | 18,600 |
| 2024/02/16 | 1,294 | 1,294 | 1,230.5 | 1,284.5 | +2.5 | +0.2% | 34,400 |
| 2024/02/15 | 1,303.5 | 1,324.5 | 1,255 | 1,282 | -46.5 | -3.5% | 47,400 |
| 2024/02/14 | 1,239 | 1,329 | 1,209 | 1,328.5 | +88 | +7.1% | 73,200 |
| 2024/02/13 | 1,225 | 1,245 | 1,216.5 | 1,240.5 | +15.5 | +1.3% | 31,600 |
| 2024/02/09 | 1,190 | 1,234.5 | 1,173 | 1,225 | +10 | +0.8% | 47,400 |
| 2024/02/08 | 1,210 | 1,215 | 1,175.5 | 1,215 | +22 | +1.8% | 19,400 |
| 2024/02/07 | 1,208.5 | 1,241.5 | 1,122 | 1,193 | +3 | +0.3% | 77,000 |
| 2024/02/06 | 1,224.5 | 1,224.5 | 1,181.5 | 1,190 | -22 | -1.8% | 26,600 |
| 2024/02/05 | 1,229 | 1,242.5 | 1,205.5 | 1,212 | -23.5 | -1.9% | 13,000 |
| 2024/02/02 | 1,190.5 | 1,250 | 1,190.5 | 1,235.5 | +49.5 | +4.2% | 42,600 |
| 2024/02/01 | 1,207.5 | 1,236 | 1,186 | 1,186 | -23.5 | -1.9% | 37,200 |
| 2024/01/31 | 1,183 | 1,217.5 | 1,165 | 1,209.5 | +27 | +2.3% | 38,200 |
| 2024/01/30 | 1,249 | 1,264.5 | 1,160 | 1,182.5 | -82.5 | -6.5% | 108,000 |
| 2024/01/29 | 1,178 | 1,280 | 1,163.5 | 1,265 | +81 | +6.8% | 89,000 |
| 2024/01/26 | 1,174.5 | 1,209.5 | 1,137 | 1,184 | +34.5 | +3% | 110,000 |
| 2024/01/25 | 1,181.5 | 1,181.5 | 1,088 | 1,149.5 | -35.5 | -3% | 156,800 |
| 2024/01/24 | 1,222.5 | 1,224.5 | 1,162.5 | 1,185 | -30 | -2.5% | 88,200 |
| 2024/01/23 | 1,180.5 | 1,221.5 | 1,128.5 | 1,215 | +9.5 | +0.8% | 178,200 |
| 2024/01/22 | 1,144.5 | 1,229 | 1,109 | 1,205.5 | +83.5 | +7.4% | 227,000 |
| 2024/01/19 | 999.5 | 1,144.5 | 979 | 1,122 | +126 | +12.7% | 253,600 |
| 2024/01/18 | 1,010 | 1,030 | 990 | 996 | -9 | -0.9% | 111,600 |
601～
650
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
