フェイスネットワークの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,550 | 1,560 | 1,490 | 1,509 | -34 | -2.2% | 60,800 |
2023/09/25 | 1,507 | 1,544 | 1,488 | 1,543 | +36 | +2.4% | 71,800 |
2023/09/22 | 1,426 | 1,522 | 1,419 | 1,507 | +72 | +5% | 119,700 |
2023/09/21 | 1,441 | 1,459 | 1,434 | 1,435 | -9 | -0.6% | 24,200 |
2023/09/20 | 1,473 | 1,473 | 1,441 | 1,444 | -23 | -1.6% | 31,300 |
2023/09/19 | 1,437 | 1,467 | 1,427 | 1,467 | +30 | +2.1% | 62,100 |
2023/09/15 | 1,428 | 1,449 | 1,426 | 1,437 | +12 | +0.8% | 37,300 |
2023/09/14 | 1,398 | 1,433 | 1,398 | 1,425 | +21 | +1.5% | 38,300 |
2023/09/13 | 1,410 | 1,420 | 1,394 | 1,404 | -10 | -0.7% | 27,300 |
2023/09/12 | 1,405 | 1,423 | 1,391 | 1,414 | -4 | -0.3% | 34,900 |
2023/09/11 | 1,442 | 1,454 | 1,405 | 1,418 | -31 | -2.1% | 52,300 |
2023/09/08 | 1,459 | 1,476 | 1,442 | 1,449 | -5 | -0.3% | 49,600 |
2023/09/07 | 1,453 | 1,466 | 1,432 | 1,454 | -10 | -0.7% | 48,700 |
2023/09/06 | 1,468 | 1,475 | 1,453 | 1,464 | +5 | +0.3% | 42,600 |
2023/09/05 | 1,430 | 1,459 | 1,426 | 1,459 | +19 | +1.3% | 38,900 |
2023/09/04 | 1,425 | 1,448 | 1,415 | 1,440 | +21 | +1.5% | 34,900 |
2023/09/01 | 1,403 | 1,419 | 1,387 | 1,419 | +8 | +0.6% | 34,600 |
2023/08/31 | 1,369 | 1,419 | 1,369 | 1,411 | +47 | +3.4% | 48,100 |
2023/08/30 | 1,366 | 1,377 | 1,354 | 1,364 | +2 | +0.1% | 36,500 |
2023/08/29 | 1,357 | 1,368 | 1,350 | 1,362 | +9 | +0.7% | 20,600 |
2023/08/28 | 1,346 | 1,353 | 1,334 | 1,353 | +23 | +1.7% | 24,200 |
2023/08/25 | 1,312 | 1,330 | 1,310 | 1,330 | +2 | +0.2% | 28,700 |
2023/08/24 | 1,342 | 1,342 | 1,312 | 1,328 | -6 | -0.4% | 34,400 |
2023/08/23 | 1,320 | 1,341 | 1,320 | 1,334 | +14 | +1.1% | 26,500 |
2023/08/22 | 1,315 | 1,337 | 1,304 | 1,320 | +11 | +0.8% | 37,900 |
2023/08/21 | 1,283 | 1,326 | 1,283 | 1,309 | +14 | +1.1% | 28,100 |
2023/08/18 | 1,273 | 1,307 | 1,270 | 1,295 | -2 | -0.2% | 48,600 |
2023/08/17 | 1,299 | 1,304 | 1,256 | 1,297 | -7 | -0.5% | 106,800 |
2023/08/16 | 1,327 | 1,338 | 1,303 | 1,304 | -53 | -3.9% | 120,900 |
2023/08/15 | 1,303 | 1,360 | 1,279 | 1,357 | -72 | -5% | 281,300 |
2023/08/14 | 1,436 | 1,460 | 1,404 | 1,429 | +10 | +0.7% | 127,800 |
2023/08/10 | 1,419 | 1,425 | 1,389 | 1,419 | -3 | -0.2% | 58,200 |
2023/08/09 | 1,449 | 1,449 | 1,421 | 1,422 | -22 | -1.5% | 31,400 |
2023/08/08 | 1,473 | 1,473 | 1,434 | 1,444 | -10 | -0.7% | 35,600 |
2023/08/07 | 1,440 | 1,456 | 1,420 | 1,454 | +6 | +0.4% | 26,100 |
2023/08/04 | 1,420 | 1,471 | 1,420 | 1,448 | +25 | +1.8% | 33,900 |
2023/08/03 | 1,449 | 1,456 | 1,423 | 1,423 | -44 | -3% | 48,900 |
2023/08/02 | 1,496 | 1,501 | 1,462 | 1,467 | -34 | -2.3% | 60,100 |
2023/08/01 | 1,553 | 1,562 | 1,497 | 1,501 | -59 | -3.8% | 61,500 |
2023/07/31 | 1,503 | 1,560 | 1,491 | 1,560 | +72 | +4.8% | 104,400 |
2023/07/28 | 1,500 | 1,511 | 1,452 | 1,488 | -42 | -2.7% | 153,500 |
2023/07/27 | 1,480 | 1,530 | 1,468 | 1,530 | +31 | +2.1% | 44,800 |
2023/07/26 | 1,470 | 1,500 | 1,441 | 1,499 | +37 | +2.5% | 48,000 |
2023/07/25 | 1,460 | 1,474 | 1,445 | 1,462 | +17 | +1.2% | 39,300 |
2023/07/24 | 1,449 | 1,467 | 1,434 | 1,445 | +5 | +0.3% | 40,200 |
2023/07/21 | 1,452 | 1,452 | 1,429 | 1,440 | -13 | -0.9% | 37,600 |
2023/07/20 | 1,474 | 1,474 | 1,445 | 1,453 | -15 | -1% | 48,300 |
2023/07/19 | 1,434 | 1,478 | 1,434 | 1,468 | +49 | +3.5% | 49,200 |
2023/07/18 | 1,430 | 1,436 | 1,417 | 1,419 | +3 | +0.2% | 29,800 |
2023/07/14 | 1,440 | 1,452 | 1,406 | 1,416 | -25 | -1.7% | 47,800 |
151~
200
件表示中 / 1499件
類似銘柄と比較する
現在ご覧いただいている「フェイスNW」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 |
---|---|---|---|---|---|---|---|---|
フェイスNW | 162,900円 | -4.6% | -17.4% | 2.58% | 13.99倍 | 2.67倍 |
|
投資家向けRC賃貸物件の1棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
アスコット | 13,600円 | +55.7% | +83.3% | 2.21% | 14.72倍 | 0.70倍 |
|
東京23区軸にマンション開発、収益不動産の売買を手がける。保険大手・中国平安グループ傘下 |
グランディ | 57,300円 | -5.8% | -73.6% | 5.58% | 43.57倍 | 0.65倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。22年東京進出で関東全都県カバー |
和田興産 | 144,900円 | +0.5% | -0.5% | 4.49% | 5.88倍 | 0.52倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
テンポイノベ | 91,000円 | +13.6% | +3.2% | 2.20% | 17.13倍 | 5.03倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京23区中心に1都3県で展開。クロップスの子会社 |
市場注目の銘柄
チャート関連のコラム