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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 2,036 | 2,036 | 1,902 | 1,914 | -82 | -4.1% | 35,200 |
| 2024/12/16 | 2,011 | 2,024 | 1,921 | 1,996 | -164 | -7.6% | 82,100 |
| 2024/12/13 | 2,019 | 2,185 | 2,010 | 2,160 | +162 | +8.1% | 71,100 |
| 2024/12/12 | 1,965 | 2,050 | 1,965 | 1,998 | +82 | +4.3% | 28,500 |
| 2024/12/11 | 1,908 | 1,938 | 1,900 | 1,916 | +4 | +0.2% | 14,200 |
| 2024/12/10 | 1,950 | 1,975 | 1,911 | 1,912 | -54 | -2.7% | 16,400 |
| 2024/12/09 | 2,009 | 2,024 | 1,958 | 1,966 | -34 | -1.7% | 13,500 |
| 2024/12/06 | 1,979 | 2,000 | 1,930 | 2,000 | +10 | +0.5% | 8,100 |
| 2024/12/05 | 2,037 | 2,037 | 1,976 | 1,990 | -11 | -0.5% | 9,600 |
| 2024/12/04 | 2,044 | 2,044 | 1,987 | 2,001 | -43 | -2.1% | 10,500 |
| 2024/12/03 | 2,108 | 2,108 | 2,024 | 2,044 | -64 | -3% | 14,600 |
| 2024/12/02 | 2,094 | 2,166 | 2,085 | 2,108 | +39 | +1.9% | 29,100 |
| 2024/11/29 | 2,039 | 2,114 | 2,037 | 2,069 | +65 | +3.2% | 27,400 |
| 2024/11/28 | 2,048 | 2,180 | 1,982 | 2,004 | -44 | -2.1% | 47,400 |
| 2024/11/27 | 2,094 | 2,121 | 2,004 | 2,048 | -12 | -0.6% | 15,500 |
| 2024/11/26 | 2,150 | 2,208 | 1,986 | 2,060 | -72 | -3.4% | 46,300 |
| 2024/11/25 | 2,021 | 2,201 | 2,021 | 2,132 | +137 | +6.9% | 71,700 |
| 2024/11/22 | 1,965 | 2,000 | 1,964 | 1,995 | +47 | +2.4% | 16,200 |
| 2024/11/21 | 1,940 | 1,948 | 1,910 | 1,948 | +33 | +1.7% | 13,800 |
| 2024/11/20 | 1,861 | 1,940 | 1,861 | 1,915 | +38 | +2% | 54,100 |
| 2024/11/19 | 1,850 | 1,889 | 1,821 | 1,877 | +33 | +1.8% | 28,800 |
| 2024/11/18 | 1,765 | 1,848 | 1,750 | 1,844 | +78 | +4.4% | 35,100 |
| 2024/11/15 | 1,789 | 1,789 | 1,753 | 1,766 | -4 | -0.2% | 8,200 |
| 2024/11/14 | 1,759 | 1,780 | 1,721 | 1,770 | +13 | +0.7% | 10,400 |
| 2024/11/13 | 1,758 | 1,785 | 1,745 | 1,757 | -2 | -0.1% | 7,600 |
| 2024/11/12 | 1,715 | 1,780 | 1,715 | 1,759 | +36 | +2.1% | 21,800 |
| 2024/11/11 | 1,703 | 1,735 | 1,702 | 1,723 | +22 | +1.3% | 7,000 |
| 2024/11/08 | 1,703 | 1,747 | 1,700 | 1,701 | -17 | -1% | 7,800 |
| 2024/11/07 | 1,731 | 1,765 | 1,705 | 1,718 | -12 | -0.7% | 5,100 |
| 2024/11/06 | 1,719 | 1,770 | 1,710 | 1,730 | +15 | +0.9% | 10,900 |
| 2024/11/05 | 1,704 | 1,727 | 1,655 | 1,715 | +7 | +0.4% | 8,400 |
| 2024/11/01 | 1,680 | 1,757 | 1,661 | 1,708 | +25 | +1.5% | 18,200 |
| 2024/10/31 | 1,710 | 1,714 | 1,659 | 1,683 | +8 | +0.5% | 7,300 |
| 2024/10/30 | 1,741 | 1,741 | 1,665 | 1,675 | -31 | -1.8% | 18,500 |
| 2024/10/29 | 1,647 | 1,714 | 1,639 | 1,706 | +59 | +3.6% | 17,300 |
| 2024/10/28 | 1,590 | 1,663 | 1,582 | 1,647 | +57 | +3.6% | 23,400 |
| 2024/10/25 | 1,666 | 1,684 | 1,567 | 1,590 | -98 | -5.8% | 39,900 |
| 2024/10/24 | 1,747 | 1,747 | 1,676 | 1,688 | -66 | -3.8% | 18,300 |
| 2024/10/23 | 1,726 | 1,786 | 1,700 | 1,754 | +33 | +1.9% | 32,800 |
| 2024/10/22 | 1,793 | 1,816 | 1,721 | 1,721 | -32 | -1.8% | 51,200 |
| 2024/10/21 | 1,799 | 1,835 | 1,725 | 1,753 | -12 | -0.7% | 76,100 |
| 2024/10/18 | 1,709 | 1,789 | 1,671 | 1,765 | +96 | +5.8% | 75,100 |
| 2024/10/17 | 1,704 | 1,710 | 1,586 | 1,669 | -10 | -0.6% | 26,600 |
| 2024/10/16 | 1,685 | 1,700 | 1,635 | 1,679 | +31 | +1.9% | 20,200 |
| 2024/10/15 | 1,610 | 1,780 | 1,561 | 1,648 | +72 | +4.6% | 67,300 |
| 2024/10/11 | 1,549 | 1,588 | 1,534 | 1,576 | +27 | +1.7% | 14,200 |
| 2024/10/10 | 1,570 | 1,583 | 1,534 | 1,549 | -17 | -1.1% | 18,500 |
| 2024/10/09 | 1,594 | 1,611 | 1,558 | 1,566 | -16 | -1% | 24,700 |
| 2024/10/08 | 1,620 | 1,620 | 1,570 | 1,582 | -38 | -2.3% | 28,400 |
| 2024/10/07 | 1,676 | 1,676 | 1,616 | 1,620 | -28 | -1.7% | 27,800 |
101～
150
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
