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 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 1,064.5 | 1,069 | 1,033 | 1,069 | +4.5 | +0.4% | 13,200 |
| 2025/06/20 | 1,044 | 1,069 | 1,021 | 1,064.5 | +23 | +2.2% | 42,800 |
| 2025/06/19 | 1,024.5 | 1,043 | 1,008 | 1,041.5 | +21.5 | +2.1% | 39,600 |
| 2025/06/18 | 1,000 | 1,029.5 | 999 | 1,020 | +32 | +3.2% | 28,000 |
| 2025/06/17 | 999.5 | 1,005 | 967.5 | 988 | -20.5 | -2% | 54,800 |
| 2025/06/16 | 960 | 1,009.5 | 926 | 1,008.5 | +53.5 | +5.6% | 114,800 |
| 2025/06/13 | 975.5 | 979.5 | 941 | 955 | -17 | -1.7% | 36,800 |
| 2025/06/12 | 992.5 | 992.5 | 956 | 972 | -20.5 | -2.1% | 25,200 |
| 2025/06/11 | 1,005 | 1,015 | 992.5 | 992.5 | -10 | -1% | 28,600 |
| 2025/06/10 | 974.5 | 1,012.5 | 974.5 | 1,002.5 | +35.5 | +3.7% | 42,400 |
| 2025/06/09 | 977 | 977.5 | 950 | 967 | +9.5 | +1% | 26,400 |
| 2025/06/06 | 930 | 957.5 | 925 | 957.5 | +27.5 | +3% | 10,600 |
| 2025/06/05 | 950 | 950 | 912.5 | 930 | -15 | -1.6% | 15,000 |
| 2025/06/04 | 947.5 | 1,074.5 | 945 | 945 | +3 | +0.3% | 495,200 |
| 2025/06/03 | 896 | 949 | 896 | 942 | +46.5 | +5.2% | 26,400 |
| 2025/06/02 | 904 | 904.5 | 884.5 | 895.5 | -6 | -0.7% | 6,400 |
| 2025/05/30 | 885 | 903 | 885 | 901.5 | +12 | +1.3% | 3,800 |
| 2025/05/29 | 884.5 | 900 | 884.5 | 889.5 | -9 | -1% | 3,600 |
| 2025/05/28 | 885 | 910 | 880 | 898.5 | +14 | +1.6% | 17,000 |
| 2025/05/27 | 870.5 | 895 | 864.5 | 884.5 | +18 | +2.1% | 14,000 |
| 2025/05/26 | 856 | 876.5 | 856 | 866.5 | +11 | +1.3% | 17,000 |
| 2025/05/23 | 865.5 | 871.5 | 852 | 855.5 | -10 | -1.2% | 10,000 |
| 2025/05/22 | 857.5 | 866.5 | 852 | 865.5 | +7 | +0.8% | 9,800 |
| 2025/05/21 | 872.5 | 872.5 | 857.5 | 858.5 | -14 | -1.6% | 4,600 |
| 2025/05/20 | 876 | 894.5 | 856 | 872.5 | -6 | -0.7% | 21,800 |
| 2025/05/19 | 912 | 912 | 857.5 | 878.5 | -16.5 | -1.8% | 206,000 |
| 2025/05/16 | 895.5 | 930 | 819.5 | 895 | -10 | -1.1% | 94,200 |
| 2025/05/15 | 900 | 905 | 881 | 905 | +5 | +0.6% | 5,800 |
| 2025/05/14 | 910.5 | 910.5 | 883.5 | 900 | -19 | -2.1% | 15,600 |
| 2025/05/13 | 887 | 919 | 872.5 | 919 | +39.5 | +4.5% | 22,400 |
| 2025/05/12 | 884 | 884 | 856.5 | 879.5 | -3 | -0.3% | 22,200 |
| 2025/05/09 | 872 | 882.5 | 867.5 | 882.5 | -2.5 | -0.3% | 5,400 |
| 2025/05/08 | 883 | 885 | 863 | 885 | -4 | -0.4% | 5,000 |
| 2025/05/07 | 848.5 | 893 | 845 | 889 | +44 | +5.2% | 13,000 |
| 2025/05/02 | 857.5 | 890.5 | 838.5 | 845 | -12.5 | -1.5% | 33,200 |
| 2025/05/01 | 845 | 859.5 | 845 | 857.5 | +10.5 | +1.2% | 7,400 |
| 2025/04/30 | 865 | 865 | 846 | 847 | -18 | -2.1% | 10,800 |
| 2025/04/28 | 875 | 877 | 863 | 865 | -10 | -1.1% | 7,600 |
| 2025/04/25 | 880 | 889.5 | 875 | 875 | -8 | -0.9% | 6,000 |
| 2025/04/24 | 888.5 | 905 | 878.5 | 883 | +5.5 | +0.6% | 10,600 |
| 2025/04/23 | 889 | 889 | 877.5 | 877.5 | -6 | -0.7% | 1,000 |
| 2025/04/22 | 882.5 | 896 | 875.5 | 883.5 | +7 | +0.8% | 2,200 |
| 2025/04/21 | 898.5 | 909.5 | 876.5 | 876.5 | -13 | -1.5% | 7,200 |
| 2025/04/18 | 905.5 | 905.5 | 886 | 889.5 | -18.5 | -2% | 9,200 |
| 2025/04/17 | 873.5 | 908 | 866 | 908 | +26.5 | +3% | 6,600 |
| 2025/04/16 | 880 | 881.5 | 867.5 | 881.5 | -15.5 | -1.7% | 6,600 |
| 2025/04/15 | 899 | 899 | 870.5 | 897 | ±0 | ±0% | 5,000 |
| 2025/04/14 | 865 | 897 | 865 | 897 | +31.5 | +3.6% | 9,200 |
| 2025/04/11 | 845 | 875 | 845 | 865.5 | +0.5 | +0.1% | 7,400 |
| 2025/04/10 | 887.5 | 887.5 | 841.5 | 865 | +37.5 | +4.5% | 13,200 |
301～
350
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
