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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,959 | 1,979 | 1,954 | 1,954 | -12 | -0.6% | 1,400 |
| 2025/03/05 | 1,941 | 1,989 | 1,926 | 1,966 | -7 | -0.4% | 15,100 |
| 2025/03/04 | 1,997 | 1,997 | 1,942 | 1,973 | -27 | -1.4% | 4,200 |
| 2025/03/03 | 2,015 | 2,017 | 2,000 | 2,000 | +5 | +0.3% | 1,900 |
| 2025/02/28 | 1,990 | 2,002 | 1,960 | 1,995 | -5 | -0.3% | 3,500 |
| 2025/02/27 | 2,042 | 2,045 | 2,000 | 2,000 | -12 | -0.6% | 2,800 |
| 2025/02/26 | 2,000 | 2,012 | 1,956 | 2,012 | +8 | +0.4% | 5,800 |
| 2025/02/25 | 2,013 | 2,040 | 2,004 | 2,004 | -40 | -2% | 3,000 |
| 2025/02/21 | 2,017 | 2,063 | 2,017 | 2,044 | +33 | +1.6% | 9,900 |
| 2025/02/20 | 2,050 | 2,078 | 2,001 | 2,011 | -51 | -2.5% | 9,200 |
| 2025/02/19 | 2,107 | 2,148 | 2,057 | 2,062 | -45 | -2.1% | 9,800 |
| 2025/02/18 | 2,093 | 2,146 | 2,042 | 2,107 | +33 | +1.6% | 12,000 |
| 2025/02/17 | 2,095 | 2,095 | 2,003 | 2,074 | -22 | -1% | 8,500 |
| 2025/02/14 | 2,049 | 2,148 | 2,049 | 2,096 | +73 | +3.6% | 25,800 |
| 2025/02/13 | 2,029 | 2,059 | 2,007 | 2,023 | +22 | +1.1% | 23,000 |
| 2025/02/12 | 2,000 | 2,048 | 1,990 | 2,001 | +9 | +0.5% | 15,900 |
| 2025/02/10 | 1,969 | 2,048 | 1,906 | 1,992 | +57 | +2.9% | 23,300 |
| 2025/02/07 | 1,887 | 1,935 | 1,882 | 1,935 | +61 | +3.3% | 7,000 |
| 2025/02/06 | 1,886 | 1,902 | 1,874 | 1,874 | +9 | +0.5% | 3,600 |
| 2025/02/05 | 1,866 | 1,880 | 1,829 | 1,865 | -12 | -0.6% | 4,200 |
| 2025/02/04 | 1,848 | 1,877 | 1,837 | 1,877 | +27 | +1.5% | 6,400 |
| 2025/02/03 | 1,850 | 1,850 | 1,819 | 1,850 | -19 | -1% | 3,800 |
| 2025/01/31 | 1,864 | 1,898 | 1,853 | 1,869 | -8 | -0.4% | 6,300 |
| 2025/01/30 | 1,854 | 1,877 | 1,850 | 1,877 | +6 | +0.3% | 4,300 |
| 2025/01/29 | 1,893 | 1,893 | 1,851 | 1,871 | +10 | +0.5% | 7,400 |
| 2025/01/28 | 1,833 | 1,946 | 1,833 | 1,861 | +27 | +1.5% | 36,900 |
| 2025/01/27 | 1,819 | 1,835 | 1,804 | 1,834 | +12 | +0.7% | 10,400 |
| 2025/01/24 | 1,747 | 1,836 | 1,735 | 1,822 | +101 | +5.9% | 28,500 |
| 2025/01/23 | 1,702 | 1,745 | 1,675 | 1,721 | -34 | -1.9% | 95,700 |
| 2025/01/22 | 1,690 | 1,761 | 1,685 | 1,755 | +25 | +1.4% | 61,800 |
| 2025/01/21 | 1,801 | 1,801 | 1,720 | 1,730 | -99 | -5.4% | 51,500 |
| 2025/01/20 | 1,866 | 1,866 | 1,782 | 1,829 | -117 | -6% | 37,200 |
| 2025/01/17 | 1,956 | 1,996 | 1,916 | 1,946 | +30 | +1.6% | 16,000 |
| 2025/01/16 | 1,905 | 1,980 | 1,905 | 1,916 | +11 | +0.6% | 13,000 |
| 2025/01/15 | 1,950 | 1,951 | 1,905 | 1,905 | -29 | -1.5% | 5,800 |
| 2025/01/14 | 1,950 | 1,998 | 1,920 | 1,934 | +14 | +0.7% | 19,000 |
| 2025/01/10 | 1,830 | 1,930 | 1,830 | 1,920 | +94 | +5.1% | 6,700 |
| 2025/01/09 | 1,845 | 1,845 | 1,822 | 1,826 | +6 | +0.3% | 2,700 |
| 2025/01/08 | 1,884 | 1,884 | 1,805 | 1,820 | -28 | -1.5% | 4,100 |
| 2025/01/07 | 1,858 | 1,902 | 1,824 | 1,848 | -9 | -0.5% | 14,400 |
| 2025/01/06 | 1,865 | 1,866 | 1,831 | 1,857 | +2 | +0.1% | 10,200 |
| 2024/12/30 | 1,856 | 1,877 | 1,850 | 1,855 | -1 | -0.1% | 7,000 |
| 2024/12/27 | 1,804 | 1,882 | 1,771 | 1,856 | +75 | +4.2% | 18,500 |
| 2024/12/26 | 1,800 | 1,814 | 1,763 | 1,781 | -7 | -0.4% | 16,300 |
| 2024/12/25 | 1,800 | 1,800 | 1,759 | 1,788 | -8 | -0.4% | 16,700 |
| 2024/12/24 | 1,815 | 1,816 | 1,737 | 1,796 | -16 | -0.9% | 18,400 |
| 2024/12/23 | 1,753 | 1,841 | 1,753 | 1,812 | +61 | +3.5% | 29,300 |
| 2024/12/20 | 1,790 | 1,815 | 1,751 | 1,751 | -50 | -2.8% | 20,200 |
| 2024/12/19 | 1,820 | 1,838 | 1,777 | 1,801 | -59 | -3.2% | 42,300 |
| 2024/12/18 | 1,912 | 1,912 | 1,826 | 1,860 | -54 | -2.8% | 39,800 |
51～
100
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
