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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,910 | 1,913 | 1,876 | 1,899 | -11 | -0.6% | 45,000 |
| 2025/04/01 | 1,870 | 1,938 | 1,865 | 1,910 | +25 | +1.3% | 83,000 |
| 2025/03/31 | 1,842 | 1,905 | 1,836 | 1,885 | +37 | +2% | 122,500 |
| 2025/03/28 | 1,786 | 1,868 | 1,780 | 1,848 | -46 | -2.4% | 113,000 |
| 2025/03/27 | 1,905 | 1,906 | 1,885 | 1,894 | -6 | -0.3% | 101,900 |
| 2025/03/26 | 1,919 | 1,919 | 1,885 | 1,900 | -10 | -0.5% | 85,600 |
| 2025/03/25 | 1,911 | 1,922 | 1,890 | 1,910 | +2 | +0.1% | 60,600 |
| 2025/03/24 | 1,921 | 1,928 | 1,901 | 1,908 | -13 | -0.7% | 47,600 |
| 2025/03/21 | 1,928 | 1,935 | 1,913 | 1,921 | -7 | -0.4% | 56,400 |
| 2025/03/19 | 1,924 | 1,940 | 1,915 | 1,928 | +4 | +0.2% | 40,700 |
| 2025/03/18 | 1,903 | 1,937 | 1,890 | 1,924 | +19 | +1% | 48,100 |
| 2025/03/17 | 1,890 | 1,907 | 1,869 | 1,905 | +22 | +1.2% | 58,600 |
| 2025/03/14 | 1,883 | 1,892 | 1,870 | 1,883 | +1 | +0.1% | 38,400 |
| 2025/03/13 | 1,910 | 1,910 | 1,878 | 1,882 | -18 | -0.9% | 56,900 |
| 2025/03/12 | 1,895 | 1,908 | 1,889 | 1,900 | +3 | +0.2% | 26,200 |
| 2025/03/11 | 1,899 | 1,900 | 1,857 | 1,897 | -9 | -0.5% | 63,400 |
| 2025/03/10 | 1,920 | 1,930 | 1,883 | 1,906 | +1 | +0.1% | 57,900 |
| 2025/03/07 | 1,875 | 1,924 | 1,875 | 1,905 | +11 | +0.6% | 54,000 |
| 2025/03/06 | 1,877 | 1,910 | 1,877 | 1,894 | +22 | +1.2% | 46,200 |
| 2025/03/05 | 1,849 | 1,872 | 1,834 | 1,872 | +17 | +0.9% | 19,900 |
| 2025/03/04 | 1,843 | 1,868 | 1,835 | 1,855 | +1 | +0.1% | 35,800 |
| 2025/03/03 | 1,852 | 1,862 | 1,832 | 1,854 | +12 | +0.7% | 21,100 |
| 2025/02/28 | 1,861 | 1,873 | 1,810 | 1,842 | -23 | -1.2% | 62,800 |
| 2025/02/27 | 1,843 | 1,865 | 1,842 | 1,865 | +32 | +1.7% | 18,700 |
| 2025/02/26 | 1,852 | 1,867 | 1,831 | 1,833 | -14 | -0.8% | 21,500 |
| 2025/02/25 | 1,818 | 1,847 | 1,803 | 1,847 | +26 | +1.4% | 22,600 |
| 2025/02/21 | 1,840 | 1,856 | 1,821 | 1,821 | -42 | -2.3% | 24,200 |
| 2025/02/20 | 1,875 | 1,890 | 1,850 | 1,863 | +1 | +0.1% | 50,100 |
| 2025/02/19 | 1,816 | 1,880 | 1,816 | 1,862 | +57 | +3.2% | 91,200 |
| 2025/02/18 | 1,823 | 1,831 | 1,781 | 1,805 | -19 | -1% | 55,800 |
| 2025/02/17 | 1,803 | 1,830 | 1,766 | 1,824 | +7 | +0.4% | 108,700 |
| 2025/02/14 | 1,843 | 1,843 | 1,794 | 1,817 | -14 | -0.8% | 50,900 |
| 2025/02/13 | 1,833 | 1,838 | 1,817 | 1,831 | +12 | +0.7% | 18,400 |
| 2025/02/12 | 1,813 | 1,819 | 1,794 | 1,819 | -4 | -0.2% | 40,900 |
| 2025/02/10 | 1,836 | 1,836 | 1,813 | 1,823 | -13 | -0.7% | 10,900 |
| 2025/02/07 | 1,830 | 1,843 | 1,830 | 1,836 | +17 | +0.9% | 13,000 |
| 2025/02/06 | 1,824 | 1,837 | 1,813 | 1,819 | -2 | -0.1% | 32,200 |
| 2025/02/05 | 1,807 | 1,823 | 1,807 | 1,821 | +15 | +0.8% | 27,100 |
| 2025/02/04 | 1,798 | 1,822 | 1,790 | 1,806 | +33 | +1.9% | 37,700 |
| 2025/02/03 | 1,777 | 1,801 | 1,773 | 1,773 | -17 | -0.9% | 28,700 |
| 2025/01/31 | 1,838 | 1,852 | 1,773 | 1,790 | -48 | -2.6% | 87,300 |
| 2025/01/30 | 1,816 | 1,840 | 1,795 | 1,838 | +18 | +1% | 124,600 |
| 2025/01/29 | 1,809 | 1,842 | 1,809 | 1,820 | +11 | +0.6% | 36,300 |
| 2025/01/28 | 1,771 | 1,809 | 1,771 | 1,809 | +25 | +1.4% | 57,200 |
| 2025/01/27 | 1,778 | 1,794 | 1,766 | 1,784 | +17 | +1% | 59,000 |
| 2025/01/24 | 1,733 | 1,772 | 1,719 | 1,767 | +43 | +2.5% | 62,400 |
| 2025/01/23 | 1,725 | 1,741 | 1,698 | 1,724 | +8 | +0.5% | 38,100 |
| 2025/01/22 | 1,731 | 1,740 | 1,714 | 1,716 | ±0 | ±0% | 27,200 |
| 2025/01/21 | 1,718 | 1,731 | 1,707 | 1,716 | ±0 | ±0% | 14,100 |
| 2025/01/20 | 1,696 | 1,724 | 1,696 | 1,716 | +20 | +1.2% | 23,100 |
1～
50
件表示中 / 1718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 | 189,900円 | +33.7% | +127.0% | 5.06% | 6.95倍 | 2.69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 |
| 明和地所 | 95,100円 | +10.9% | -9.8% | 4.21% | 8.92倍 | 0.68倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
| ウェルス | 101,700円 | -19.0% | +17.5% | 1.87% | 9.75倍 | 1.10倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| パラカ | 178,500円 | +6.8% | +4.5% | 3.64% | 9.13倍 | 0.93倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ファースト住 | 107,000円 | +33.4% | +52.9% | 4.02% | 9.30倍 | 0.37倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
市場注目の銘柄
チャート関連のコラム
