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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 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 |
| 2023/07/13 | 1,429 | 1,450 | 1,422 | 1,441 | ±0 | ±0% | 40,900 |
| 2023/07/12 | 1,482 | 1,489 | 1,441 | 1,441 | -42 | -2.8% | 69,700 |
| 2023/07/11 | 1,530 | 1,546 | 1,483 | 1,483 | -32 | -2.1% | 61,500 |
| 2023/07/10 | 1,482 | 1,522 | 1,482 | 1,515 | +7 | +0.5% | 54,500 |
| 2023/07/07 | 1,491 | 1,534 | 1,485 | 1,508 | -23 | -1.5% | 69,600 |
| 2023/07/06 | 1,523 | 1,569 | 1,517 | 1,531 | -32 | -2% | 84,900 |
| 2023/07/05 | 1,542 | 1,568 | 1,513 | 1,563 | +14 | +0.9% | 113,100 |
| 2023/07/04 | 1,467 | 1,553 | 1,467 | 1,549 | +61 | +4.1% | 131,500 |
| 2023/07/03 | 1,410 | 1,492 | 1,402 | 1,488 | +95 | +6.8% | 160,500 |
| 2023/06/30 | 1,399 | 1,427 | 1,392 | 1,393 | -25 | -1.8% | 378,300 |
| 2023/06/29 | 1,436 | 1,472 | 1,411 | 1,418 | -18 | -1.3% | 229,800 |
| 2023/06/28 | 1,387 | 1,448 | 1,386 | 1,436 | +100 | +7.5% | 283,000 |
| 2023/06/27 | 1,478 | 1,487 | 1,327 | 1,336 | -232 | -14.8% | 469,600 |
| 2023/06/26 | 1,605 | 1,625 | 1,553 | 1,568 | -54 | -3.3% | 95,000 |
| 2023/06/23 | 1,628 | 1,656 | 1,591 | 1,622 | ±0 | ±0% | 146,000 |
| 2023/06/22 | 1,582 | 1,639 | 1,582 | 1,622 | +40 | +2.5% | 141,700 |
| 2023/06/21 | 1,574 | 1,590 | 1,552 | 1,582 | -3 | -0.2% | 75,000 |
| 2023/06/20 | 1,573 | 1,594 | 1,539 | 1,585 | +12 | +0.8% | 105,900 |
| 2023/06/19 | 1,525 | 1,600 | 1,525 | 1,573 | +95 | +6.4% | 253,200 |
| 2023/06/16 | 1,418 | 1,478 | 1,407 | 1,478 | +73 | +5.2% | 116,400 |
| 2023/06/15 | 1,384 | 1,415 | 1,373 | 1,405 | +26 | +1.9% | 60,900 |
| 2023/06/14 | 1,400 | 1,419 | 1,372 | 1,379 | -18 | -1.3% | 56,300 |
| 2023/06/13 | 1,384 | 1,419 | 1,360 | 1,397 | +43 | +3.2% | 99,200 |
| 2023/06/12 | 1,346 | 1,385 | 1,337 | 1,354 | +18 | +1.3% | 83,600 |
| 2023/06/09 | 1,301 | 1,346 | 1,301 | 1,336 | +36 | +2.8% | 77,800 |
| 2023/06/08 | 1,298 | 1,328 | 1,288 | 1,300 | -10 | -0.8% | 74,300 |
| 2023/06/07 | 1,350 | 1,361 | 1,304 | 1,310 | -56 | -4.1% | 161,900 |
| 2023/06/06 | 1,328 | 1,371 | 1,328 | 1,366 | +25 | +1.9% | 86,500 |
451～
500
件表示中 / 1771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 | 215,200円 | +17.0% | +21.8% | 5.58% | 6.25倍 | 2.18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 |
| ＡｎｄＤｏＨＬＤ | 119,900円 | +3.6% | +15.7% | 3.75% | 9.05倍 | 1.37倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| 明和地所 | 93,700円 | +5.1% | +14.1% | 4.80% | 7.58倍 | 0.65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 |
| ＪＰＭＣ | 119,300円 | +1.7% | -6.5% | 4.86% | 11.75倍 | 2.13倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
| ウェルス | 105,300円 | +58.4% | +234.0% | 1.99% | 8.08倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
