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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,380 | 1,390 | 1,380 | 1,390 | +17 | +1.2% | 2,600 |
| 2023/01/24 | 1,390 | 1,391 | 1,362 | 1,373 | -8 | -0.6% | 4,500 |
| 2023/01/23 | 1,381 | 1,384 | 1,374 | 1,381 | +10 | +0.7% | 2,300 |
| 2023/01/20 | 1,389 | 1,390 | 1,371 | 1,371 | -18 | -1.3% | 4,100 |
| 2023/01/19 | 1,371 | 1,391 | 1,371 | 1,389 | +18 | +1.3% | 4,500 |
| 2023/01/18 | 1,361 | 1,377 | 1,361 | 1,371 | +4 | +0.3% | 3,300 |
| 2023/01/17 | 1,357 | 1,367 | 1,357 | 1,367 | +8 | +0.6% | 2,100 |
| 2023/01/16 | 1,358 | 1,359 | 1,351 | 1,359 | +5 | +0.4% | 2,200 |
| 2023/01/13 | 1,373 | 1,382 | 1,354 | 1,354 | -23 | -1.7% | 5,700 |
| 2023/01/12 | 1,381 | 1,383 | 1,377 | 1,377 | -9 | -0.6% | 4,100 |
| 2023/01/11 | 1,379 | 1,386 | 1,379 | 1,386 | +6 | +0.4% | 1,300 |
| 2023/01/10 | 1,378 | 1,386 | 1,378 | 1,380 | +2 | +0.1% | 2,700 |
| 2023/01/06 | 1,377 | 1,385 | 1,377 | 1,378 | +1 | +0.1% | 4,400 |
| 2023/01/05 | 1,382 | 1,384 | 1,377 | 1,377 | -5 | -0.4% | 3,000 |
| 2023/01/04 | 1,367 | 1,384 | 1,367 | 1,382 | +13 | +0.9% | 4,000 |
| 2022/12/30 | 1,375 | 1,377 | 1,353 | 1,369 | +12 | +0.9% | 2,900 |
| 2022/12/29 | 1,354 | 1,369 | 1,354 | 1,357 | +4 | +0.3% | 2,300 |
| 2022/12/28 | 1,335 | 1,353 | 1,333 | 1,353 | +12 | +0.9% | 3,300 |
| 2022/12/27 | 1,345 | 1,350 | 1,338 | 1,341 | -4 | -0.3% | 1,200 |
| 2022/12/26 | 1,347 | 1,347 | 1,336 | 1,345 | +14 | +1.1% | 4,400 |
| 2022/12/23 | 1,320 | 1,336 | 1,320 | 1,331 | +3 | +0.2% | 3,400 |
| 2022/12/22 | 1,328 | 1,335 | 1,324 | 1,328 | ±0 | ±0% | 3,600 |
| 2022/12/21 | 1,323 | 1,350 | 1,323 | 1,328 | +6 | +0.5% | 4,700 |
| 2022/12/20 | 1,344 | 1,370 | 1,322 | 1,322 | -22 | -1.6% | 7,300 |
| 2022/12/19 | 1,335 | 1,345 | 1,335 | 1,344 | +1 | +0.1% | 1,600 |
| 2022/12/16 | 1,351 | 1,362 | 1,343 | 1,343 | -8 | -0.6% | 3,300 |
| 2022/12/15 | 1,330 | 1,364 | 1,330 | 1,351 | +8 | +0.6% | 3,800 |
| 2022/12/14 | 1,324 | 1,343 | 1,324 | 1,343 | +19 | +1.4% | 3,500 |
| 2022/12/13 | 1,346 | 1,349 | 1,323 | 1,324 | -22 | -1.6% | 11,800 |
| 2022/12/12 | 1,347 | 1,355 | 1,346 | 1,346 | -11 | -0.8% | 3,200 |
| 2022/12/09 | 1,362 | 1,362 | 1,348 | 1,357 | -8 | -0.6% | 7,000 |
| 2022/12/08 | 1,368 | 1,368 | 1,359 | 1,365 | -3 | -0.2% | 4,800 |
| 2022/12/07 | 1,371 | 1,375 | 1,364 | 1,368 | -3 | -0.2% | 3,000 |
| 2022/12/06 | 1,373 | 1,380 | 1,371 | 1,371 | -2 | -0.1% | 3,500 |
| 2022/12/05 | 1,378 | 1,380 | 1,367 | 1,373 | +7 | +0.5% | 3,000 |
| 2022/12/02 | 1,385 | 1,385 | 1,366 | 1,366 | -19 | -1.4% | 5,500 |
| 2022/12/01 | 1,384 | 1,385 | 1,374 | 1,385 | +9 | +0.7% | 3,800 |
| 2022/11/30 | 1,382 | 1,385 | 1,370 | 1,376 | -4 | -0.3% | 5,200 |
| 2022/11/29 | 1,384 | 1,384 | 1,375 | 1,380 | -4 | -0.3% | 4,200 |
| 2022/11/28 | 1,364 | 1,387 | 1,364 | 1,384 | +17 | +1.2% | 3,300 |
| 2022/11/25 | 1,370 | 1,370 | 1,363 | 1,367 | +7 | +0.5% | 4,100 |
| 2022/11/24 | 1,362 | 1,366 | 1,355 | 1,360 | +3 | +0.2% | 4,600 |
| 2022/11/22 | 1,354 | 1,363 | 1,354 | 1,357 | +6 | +0.4% | 4,500 |
| 2022/11/21 | 1,355 | 1,355 | 1,349 | 1,351 | ±0 | ±0% | 3,100 |
| 2022/11/18 | 1,348 | 1,351 | 1,346 | 1,351 | +3 | +0.2% | 11,100 |
| 2022/11/17 | 1,349 | 1,349 | 1,342 | 1,348 | +4 | +0.3% | 4,700 |
| 2022/11/16 | 1,347 | 1,350 | 1,344 | 1,344 | -3 | -0.2% | 2,900 |
| 2022/11/15 | 1,343 | 1,352 | 1,336 | 1,347 | +8 | +0.6% | 5,000 |
| 2022/11/14 | 1,346 | 1,346 | 1,335 | 1,339 | -6 | -0.4% | 1,400 |
| 2022/11/11 | 1,345 | 1,347 | 1,340 | 1,345 | -1 | -0.1% | 3,600 |
451～
500
件表示中 / 1633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 | 165,000円 | +48.1% | +124.2% | 5.82% | 6.04倍 | 2.34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 |
| イノベーション | 94,300円 | +16.8% | +23.6% | 2.23% | 19.01倍 | 4.58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 |
| Ｆブラザース | 115,100円 | -21.4% | -68.7% | 5.82% | 22.42倍 | 0.67倍 |
|
不動産の自己勘定投資と私募ファンド運用が柱。商業施設、オフィスビルに加えてホテル拡充 |
| アンビション | 222,000円 | +26.7% | +23.7% | 4.73% | 6.80倍 | 2.53倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| 和田興産 | 135,800円 | +3.0% | +8.6% | 4.79% | 5.04倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
