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 |
|---|---|---|---|---|---|---|---|
| 2025/09/03 | 1,432.5 | 1,440 | 1,397.5 | 1,399 | -44 | -3% | 21,000 |
| 2025/09/02 | 1,436.5 | 1,465 | 1,427.5 | 1,443 | +10.5 | +0.7% | 18,800 |
| 2025/09/01 | 1,476 | 1,487.5 | 1,432.5 | 1,432.5 | -30 | -2.1% | 18,000 |
| 2025/08/29 | 1,419 | 1,478.5 | 1,419 | 1,462.5 | +47 | +3.3% | 36,800 |
| 2025/08/28 | 1,489.5 | 1,489.5 | 1,415.5 | 1,415.5 | -74.5 | -5% | 60,200 |
| 2025/08/27 | 1,507.5 | 1,515 | 1,490 | 1,490 | -20 | -1.3% | 28,000 |
| 2025/08/26 | 1,530 | 1,550 | 1,500 | 1,510 | -20 | -1.3% | 43,000 |
| 2025/08/25 | 1,577.5 | 1,580 | 1,525 | 1,530 | +22.5 | +1.5% | 46,600 |
| 2025/08/22 | 1,499.5 | 1,547.5 | 1,472 | 1,507.5 | +22.5 | +1.5% | 44,800 |
| 2025/08/21 | 1,483 | 1,500 | 1,463 | 1,485 | +17.5 | +1.2% | 39,000 |
| 2025/08/20 | 1,562.5 | 1,565 | 1,428 | 1,467.5 | -60 | -3.9% | 110,000 |
| 2025/08/19 | 1,547.5 | 1,562.5 | 1,479.5 | 1,527.5 | +31 | +2.1% | 120,000 |
| 2025/08/18 | 1,426 | 1,540 | 1,402.5 | 1,496.5 | +195.5 | +15% | 194,600 |
| 2025/08/15 | 1,281.5 | 1,327.5 | 1,281.5 | 1,301 | +16 | +1.2% | 15,600 |
| 2025/08/14 | 1,261.5 | 1,290 | 1,258 | 1,285 | +23.5 | +1.9% | 16,200 |
| 2025/08/13 | 1,290 | 1,290 | 1,217 | 1,261.5 | -9 | -0.7% | 23,000 |
| 2025/08/12 | 1,270 | 1,317 | 1,255 | 1,270.5 | +0.5 | ±0% | 61,800 |
| 2025/08/08 | 1,280 | 1,280 | 1,246 | 1,270 | +3 | +0.2% | 14,400 |
| 2025/08/07 | 1,265 | 1,278 | 1,253 | 1,267 | +2.5 | +0.2% | 7,600 |
| 2025/08/06 | 1,297 | 1,297 | 1,250 | 1,264.5 | -32.5 | -2.5% | 36,000 |
| 2025/08/05 | 1,271.5 | 1,297.5 | 1,266 | 1,297 | +43 | +3.4% | 24,400 |
| 2025/08/04 | 1,215 | 1,254 | 1,209 | 1,254 | +14 | +1.1% | 14,400 |
| 2025/08/01 | 1,235.5 | 1,260 | 1,235 | 1,240 | +4.5 | +0.4% | 14,800 |
| 2025/07/31 | 1,225 | 1,245.5 | 1,216 | 1,235.5 | +13.5 | +1.1% | 17,200 |
| 2025/07/30 | 1,206 | 1,222 | 1,191 | 1,222 | +27 | +2.3% | 11,200 |
| 2025/07/29 | 1,214.5 | 1,217 | 1,190 | 1,195 | -19 | -1.6% | 15,000 |
| 2025/07/28 | 1,226.5 | 1,241.5 | 1,190 | 1,214 | -37.5 | -3% | 37,000 |
| 2025/07/25 | 1,165 | 1,272 | 1,143.5 | 1,251.5 | +86.5 | +7.4% | 69,800 |
| 2025/07/24 | 1,123 | 1,171 | 1,123 | 1,165 | +48.5 | +4.3% | 39,600 |
| 2025/07/23 | 1,140 | 1,140 | 1,116.5 | 1,116.5 | -5 | -0.4% | 4,200 |
| 2025/07/22 | 1,132 | 1,150 | 1,116.5 | 1,121.5 | -15 | -1.3% | 34,400 |
| 2025/07/18 | 1,135.5 | 1,165 | 1,121.5 | 1,136.5 | -6 | -0.5% | 27,800 |
| 2025/07/17 | 1,114.5 | 1,155 | 1,112.5 | 1,142.5 | +32 | +2.9% | 28,000 |
| 2025/07/16 | 1,088.5 | 1,110.5 | 1,076.5 | 1,110.5 | +15.5 | +1.4% | 18,000 |
| 2025/07/15 | 1,135 | 1,135 | 1,095 | 1,095 | -37 | -3.3% | 24,000 |
| 2025/07/14 | 1,120 | 1,149 | 1,115 | 1,132 | +28 | +2.5% | 69,400 |
| 2025/07/11 | 1,121 | 1,121 | 1,091 | 1,104 | -3 | -0.3% | 20,200 |
| 2025/07/10 | 1,110 | 1,120 | 1,107 | 1,107 | -3 | -0.3% | 10,400 |
| 2025/07/09 | 1,139 | 1,139 | 1,100.5 | 1,110 | -27.5 | -2.4% | 28,400 |
| 2025/07/08 | 1,114.5 | 1,137.5 | 1,092 | 1,137.5 | +22.5 | +2% | 34,800 |
| 2025/07/07 | 1,090.5 | 1,117.5 | 1,064.5 | 1,115 | +24.5 | +2.2% | 36,400 |
| 2025/07/04 | 1,109.5 | 1,109.5 | 1,075 | 1,090.5 | -24 | -2.2% | 47,400 |
| 2025/07/03 | 1,100 | 1,137 | 1,088 | 1,114.5 | +6 | +0.5% | 25,000 |
| 2025/07/02 | 1,126 | 1,159.5 | 1,102.5 | 1,108.5 | -42.5 | -3.7% | 26,000 |
| 2025/07/01 | 1,181.5 | 1,194.5 | 1,126.5 | 1,151 | -5.5 | -0.5% | 48,000 |
| 2025/06/30 | 1,127 | 1,205.5 | 1,125 | 1,156.5 | +54.5 | +4.9% | 42,000 |
| 2025/06/27 | 1,080 | 1,118.5 | 1,080 | 1,102 | +29.5 | +2.8% | 17,800 |
| 2025/06/26 | 1,111 | 1,113.5 | 1,053 | 1,072.5 | -19 | -1.7% | 29,000 |
| 2025/06/25 | 1,121.5 | 1,121.5 | 1,087 | 1,091.5 | +20 | +1.9% | 55,000 |
| 2025/06/24 | 1,073 | 1,155.5 | 1,058 | 1,071.5 | +2.5 | +0.2% | 52,600 |
251～
300
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
