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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,050 | 1,064 | 1,028 | 1,028 | -26 | -2.5% | 16,800 |
| 2025/11/17 | 1,005 | 1,057 | 1,000 | 1,054 | -41 | -3.7% | 72,900 |
| 2025/11/14 | 1,081 | 1,108 | 1,081 | 1,095 | +9 | +0.8% | 23,500 |
| 2025/11/13 | 1,100 | 1,106 | 1,080 | 1,086 | -14 | -1.3% | 12,500 |
| 2025/11/12 | 1,094 | 1,127 | 1,085 | 1,100 | +1 | +0.1% | 11,100 |
| 2025/11/11 | 1,111 | 1,117 | 1,099 | 1,099 | -4 | -0.4% | 7,300 |
| 2025/11/10 | 1,118 | 1,118 | 1,098 | 1,103 | -15 | -1.3% | 7,000 |
| 2025/11/07 | 1,122 | 1,127 | 1,113 | 1,118 | -15 | -1.3% | 15,400 |
| 2025/11/06 | 1,100 | 1,137 | 1,093 | 1,133 | +39 | +3.6% | 25,800 |
| 2025/11/05 | 1,069 | 1,108 | 1,050 | 1,094 | +14 | +1.3% | 21,300 |
| 2025/11/04 | 1,101 | 1,102 | 1,070 | 1,080 | -24 | -2.2% | 22,600 |
| 2025/10/31 | 1,119 | 1,126 | 1,078 | 1,104 | -18 | -1.6% | 28,200 |
| 2025/10/30 | 1,023 | 1,122 | 1,023 | 1,122 | +72.5 | +6.9% | 39,600 |
| 2025/10/29 | 1,065.5 | 1,114 | 1,041.5 | 1,049.5 | -31.5 | -2.9% | 29,600 |
| 2025/10/28 | 1,125.5 | 1,134 | 1,081 | 1,081 | -46.5 | -4.1% | 42,800 |
| 2025/10/27 | 1,141.5 | 1,141.5 | 1,124.5 | 1,127.5 | -3.5 | -0.3% | 30,400 |
| 2025/10/24 | 1,140 | 1,140 | 1,117.5 | 1,131 | ±0 | ±0% | 33,600 |
| 2025/10/23 | 1,127 | 1,141 | 1,116.5 | 1,131 | +4 | +0.4% | 35,200 |
| 2025/10/22 | 1,111 | 1,137.5 | 1,096.5 | 1,127 | +32 | +2.9% | 46,400 |
| 2025/10/21 | 1,115 | 1,122.5 | 1,082.5 | 1,095 | -19 | -1.7% | 39,800 |
| 2025/10/20 | 1,097.5 | 1,127.5 | 1,097.5 | 1,114 | +26.5 | +2.4% | 54,200 |
| 2025/10/17 | 1,089.5 | 1,095 | 1,064.5 | 1,087.5 | +23 | +2.2% | 36,800 |
| 2025/10/16 | 1,094 | 1,094 | 1,062.5 | 1,064.5 | -14 | -1.3% | 21,200 |
| 2025/10/15 | 1,065 | 1,087 | 1,060 | 1,078.5 | +18.5 | +1.7% | 27,200 |
| 2025/10/14 | 1,026 | 1,062 | 1,024.5 | 1,060 | +20 | +1.9% | 76,400 |
| 2025/10/10 | 1,073.5 | 1,073.5 | 1,035 | 1,040 | -45 | -4.1% | 58,000 |
| 2025/10/09 | 1,040.5 | 1,098.5 | 1,040.5 | 1,085 | +47 | +4.5% | 62,800 |
| 2025/10/08 | 1,043 | 1,050 | 1,035 | 1,038 | -10.5 | -1% | 34,000 |
| 2025/10/07 | 1,075.5 | 1,090 | 1,028 | 1,048.5 | -18 | -1.7% | 67,600 |
| 2025/10/06 | 1,039.5 | 1,066.5 | 1,015.5 | 1,066.5 | +72 | +7.2% | 104,200 |
| 2025/10/03 | 977.5 | 1,012.5 | 977.5 | 994.5 | +32 | +3.3% | 58,200 |
| 2025/10/02 | 1,009 | 1,009 | 962.5 | 962.5 | -28 | -2.8% | 35,600 |
| 2025/10/01 | 1,000.5 | 1,001.5 | 986 | 990.5 | -18 | -1.8% | 46,000 |
| 2025/09/30 | 1,041 | 1,041 | 990.5 | 1,008.5 | -7.5 | -0.7% | 39,800 |
| 2025/09/29 | 1,001.5 | 1,027.5 | 979 | 1,016 | +22.5 | +2.3% | 72,600 |
| 2025/09/26 | 990.5 | 995 | 975 | 993.5 | +12.5 | +1.3% | 64,000 |
| 2025/09/25 | 966.5 | 996.5 | 966.5 | 981 | +24.5 | +2.6% | 74,400 |
| 2025/09/24 | 951.5 | 967.5 | 930 | 956.5 | +12 | +1.3% | 54,600 |
| 2025/09/22 | 975.5 | 975.5 | 941.5 | 944.5 | -11 | -1.2% | 118,000 |
| 2025/09/19 | 995 | 995 | 946 | 955.5 | -35.5 | -3.6% | 132,400 |
| 2025/09/18 | 1,008 | 1,014.5 | 957 | 991 | -10.5 | -1% | 135,400 |
| 2025/09/17 | 967 | 1,024.5 | 940 | 1,001.5 | -160.5 | -13.8% | 576,400 |
| 2025/09/16 | 1,162 | 1,162 | 1,162 | 1,162 | -250 | -17.7% | 9,200 |
| 2025/09/12 | 1,430 | 1,430 | 1,373.5 | 1,412 | +17.5 | +1.3% | 67,000 |
| 2025/09/11 | 1,408 | 1,408 | 1,382.5 | 1,394.5 | +8 | +0.6% | 26,000 |
| 2025/09/10 | 1,391 | 1,397 | 1,376.5 | 1,386.5 | -4.5 | -0.3% | 9,800 |
| 2025/09/09 | 1,429 | 1,450 | 1,367.5 | 1,391 | -34.5 | -2.4% | 48,400 |
| 2025/09/08 | 1,437 | 1,463.5 | 1,407.5 | 1,425.5 | +38 | +2.7% | 43,000 |
| 2025/09/05 | 1,415.5 | 1,439.5 | 1,353 | 1,387.5 | -23 | -1.6% | 58,200 |
| 2025/09/04 | 1,400 | 1,424.5 | 1,377.5 | 1,410.5 | +11.5 | +0.8% | 32,200 |
201～
250
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
