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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,470 | 1,492 | 1,459 | 1,473 | +3 | +0.2% | 81,500 |
| 2024/04/25 | 1,479 | 1,492 | 1,456 | 1,470 | +1 | +0.1% | 48,100 |
| 2024/04/24 | 1,478 | 1,490 | 1,438 | 1,469 | -9 | -0.6% | 53,200 |
| 2024/04/23 | 1,450 | 1,485 | 1,449 | 1,478 | +33 | +2.3% | 71,200 |
| 2024/04/22 | 1,425 | 1,451 | 1,424 | 1,445 | +40 | +2.8% | 53,900 |
| 2024/04/19 | 1,438 | 1,438 | 1,386 | 1,405 | -41 | -2.8% | 62,200 |
| 2024/04/18 | 1,407 | 1,459 | 1,405 | 1,446 | +14 | +1% | 35,600 |
| 2024/04/17 | 1,438 | 1,460 | 1,410 | 1,432 | -3 | -0.2% | 77,200 |
| 2024/04/16 | 1,455 | 1,479 | 1,415 | 1,435 | -28 | -1.9% | 97,600 |
| 2024/04/15 | 1,414 | 1,469 | 1,413 | 1,463 | +31 | +2.2% | 54,500 |
| 2024/04/12 | 1,456 | 1,464 | 1,424 | 1,432 | -27 | -1.9% | 63,300 |
| 2024/04/11 | 1,491 | 1,508 | 1,459 | 1,459 | -53 | -3.5% | 61,500 |
| 2024/04/10 | 1,507 | 1,520 | 1,488 | 1,512 | +13 | +0.9% | 56,300 |
| 2024/04/09 | 1,490 | 1,514 | 1,477 | 1,499 | +13 | +0.9% | 76,900 |
| 2024/04/08 | 1,461 | 1,515 | 1,458 | 1,486 | +28 | +1.9% | 164,600 |
| 2024/04/05 | 1,438 | 1,474 | 1,425 | 1,458 | -10 | -0.7% | 91,100 |
| 2024/04/04 | 1,470 | 1,495 | 1,442 | 1,468 | +3 | +0.2% | 236,500 |
| 2024/04/03 | 1,420 | 1,476 | 1,412 | 1,465 | +26 | +1.8% | 164,700 |
| 2024/04/02 | 1,442 | 1,480 | 1,412 | 1,439 | +2 | +0.1% | 180,800 |
| 2024/04/01 | 1,400 | 1,455 | 1,400 | 1,437 | +39 | +2.8% | 223,600 |
| 2024/03/29 | 1,304 | 1,407 | 1,301 | 1,398 | +114 | +8.9% | 285,000 |
| 2024/03/28 | 1,259 | 1,304 | 1,239 | 1,284 | +31 | +2.5% | 268,500 |
| 2024/03/27 | 1,255 | 1,274 | 1,233 | 1,253 | -5 | -0.4% | 272,000 |
| 2024/03/26 | 1,290 | 1,298 | 1,252 | 1,258 | -31 | -2.4% | 266,900 |
| 2024/03/25 | 1,312 | 1,328 | 1,275 | 1,289 | -283 | -18% | 585,300 |
| 2024/03/22 | 1,589 | 1,594 | 1,562 | 1,572 | -17 | -1.1% | 53,600 |
| 2024/03/21 | 1,538 | 1,589 | 1,527 | 1,589 | +72 | +4.7% | 85,700 |
| 2024/03/19 | 1,477 | 1,517 | 1,472 | 1,517 | +40 | +2.7% | 34,700 |
| 2024/03/18 | 1,469 | 1,486 | 1,452 | 1,477 | +30 | +2.1% | 36,600 |
| 2024/03/15 | 1,447 | 1,461 | 1,442 | 1,447 | -8 | -0.5% | 25,000 |
| 2024/03/14 | 1,430 | 1,455 | 1,423 | 1,455 | +21 | +1.5% | 26,400 |
| 2024/03/13 | 1,465 | 1,480 | 1,423 | 1,434 | -18 | -1.2% | 35,900 |
| 2024/03/12 | 1,448 | 1,460 | 1,423 | 1,452 | +9 | +0.6% | 33,900 |
| 2024/03/11 | 1,480 | 1,480 | 1,431 | 1,443 | -56 | -3.7% | 77,000 |
| 2024/03/08 | 1,487 | 1,508 | 1,481 | 1,499 | -1 | -0.1% | 38,600 |
| 2024/03/07 | 1,530 | 1,538 | 1,496 | 1,500 | -22 | -1.4% | 31,100 |
| 2024/03/06 | 1,480 | 1,528 | 1,480 | 1,522 | +24 | +1.6% | 41,200 |
| 2024/03/05 | 1,484 | 1,509 | 1,484 | 1,498 | +8 | +0.5% | 32,900 |
| 2024/03/04 | 1,521 | 1,526 | 1,486 | 1,490 | -31 | -2% | 85,300 |
| 2024/03/01 | 1,552 | 1,566 | 1,521 | 1,521 | -16 | -1% | 39,900 |
| 2024/02/29 | 1,564 | 1,564 | 1,527 | 1,537 | -27 | -1.7% | 37,200 |
| 2024/02/28 | 1,553 | 1,578 | 1,550 | 1,564 | +23 | +1.5% | 43,800 |
| 2024/02/27 | 1,548 | 1,560 | 1,526 | 1,541 | -4 | -0.3% | 45,300 |
| 2024/02/26 | 1,505 | 1,546 | 1,505 | 1,545 | +50 | +3.3% | 52,800 |
| 2024/02/22 | 1,490 | 1,495 | 1,466 | 1,495 | +17 | +1.2% | 45,700 |
| 2024/02/21 | 1,458 | 1,483 | 1,448 | 1,478 | +25 | +1.7% | 56,200 |
| 2024/02/20 | 1,487 | 1,498 | 1,449 | 1,453 | ±0 | ±0% | 59,700 |
| 2024/02/19 | 1,422 | 1,457 | 1,418 | 1,453 | +41 | +2.9% | 65,100 |
| 2024/02/16 | 1,389 | 1,422 | 1,381 | 1,412 | +33 | +2.4% | 63,800 |
| 2024/02/15 | 1,425 | 1,449 | 1,370 | 1,379 | -146 | -9.6% | 202,300 |
1～
50
件表示中 / 1492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 | 147,300円 | -4.6% | -17.4% | 2.85% | 12.65倍 | 2.42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 |
| テンポイノベ | 90,400円 | +13.6% | +3.2% | 2.21% | 17.02倍 | 5.00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 |
| ＲＥＶＯＬＵＴＩ | 2,400円 | +109.0% | - | 0.00% | 41.38倍 | 12.06倍 |
|
経営体制刷新し、山口から東京に本社移転。収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力 |
| 毎コムネット | 79,100円 | +1.2% | +0.8% | 3.54% | 10.03倍 | 1.24倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| ｒｏｂｏｔｈｏｍ | 15,400円 | +50.7% | +1.8% | 1.30% | 19.77倍 | 1.61倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
市場注目の銘柄
チャート関連のコラム
