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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,345 | 1,346 | 1,344 | 1,346 | -1 | -0.1% | 3,400 |
| 2022/11/09 | 1,330 | 1,347 | 1,329 | 1,347 | +37 | +2.8% | 11,500 |
| 2022/11/08 | 1,301 | 1,313 | 1,301 | 1,310 | +9 | +0.7% | 12,500 |
| 2022/11/07 | 1,304 | 1,305 | 1,300 | 1,301 | +2 | +0.2% | 1,300 |
| 2022/11/04 | 1,303 | 1,305 | 1,298 | 1,299 | -3 | -0.2% | 4,500 |
| 2022/11/02 | 1,302 | 1,307 | 1,301 | 1,302 | +1 | +0.1% | 3,400 |
| 2022/11/01 | 1,297 | 1,311 | 1,297 | 1,301 | +4 | +0.3% | 1,800 |
| 2022/10/31 | 1,323 | 1,323 | 1,296 | 1,297 | -4 | -0.3% | 10,400 |
| 2022/10/28 | 1,323 | 1,336 | 1,301 | 1,301 | -32 | -2.4% | 18,100 |
| 2022/10/27 | 1,329 | 1,338 | 1,329 | 1,333 | +4 | +0.3% | 1,800 |
| 2022/10/26 | 1,341 | 1,341 | 1,328 | 1,329 | -11 | -0.8% | 2,500 |
| 2022/10/25 | 1,336 | 1,340 | 1,334 | 1,340 | -1 | -0.1% | 1,700 |
| 2022/10/24 | 1,341 | 1,341 | 1,330 | 1,341 | +7 | +0.5% | 3,600 |
| 2022/10/21 | 1,339 | 1,340 | 1,328 | 1,334 | -5 | -0.4% | 2,100 |
| 2022/10/20 | 1,339 | 1,340 | 1,333 | 1,339 | +1 | +0.1% | 2,000 |
| 2022/10/19 | 1,341 | 1,341 | 1,326 | 1,338 | -3 | -0.2% | 3,100 |
| 2022/10/18 | 1,342 | 1,342 | 1,329 | 1,341 | +12 | +0.9% | 1,400 |
| 2022/10/17 | 1,336 | 1,336 | 1,327 | 1,329 | -8 | -0.6% | 2,300 |
| 2022/10/14 | 1,344 | 1,348 | 1,332 | 1,337 | +1 | +0.1% | 4,800 |
| 2022/10/13 | 1,344 | 1,344 | 1,323 | 1,336 | -4 | -0.3% | 4,200 |
| 2022/10/12 | 1,333 | 1,344 | 1,333 | 1,340 | -1 | -0.1% | 2,800 |
| 2022/10/11 | 1,308 | 1,341 | 1,308 | 1,341 | +4 | +0.3% | 7,500 |
| 2022/10/07 | 1,329 | 1,348 | 1,324 | 1,337 | +8 | +0.6% | 4,500 |
| 2022/10/06 | 1,319 | 1,329 | 1,319 | 1,329 | +12 | +0.9% | 4,900 |
| 2022/10/05 | 1,304 | 1,317 | 1,304 | 1,317 | +13 | +1% | 3,500 |
| 2022/10/04 | 1,302 | 1,318 | 1,302 | 1,304 | +2 | +0.2% | 5,100 |
| 2022/10/03 | 1,293 | 1,304 | 1,293 | 1,302 | -6 | -0.5% | 2,000 |
| 2022/09/30 | 1,292 | 1,311 | 1,289 | 1,308 | +16 | +1.2% | 8,100 |
| 2022/09/29 | 1,300 | 1,310 | 1,291 | 1,292 | -55 | -4.1% | 29,900 |
| 2022/09/28 | 1,341 | 1,347 | 1,341 | 1,347 | +6 | +0.4% | 15,500 |
| 2022/09/27 | 1,367 | 1,367 | 1,341 | 1,341 | -6 | -0.4% | 17,700 |
| 2022/09/26 | 1,376 | 1,377 | 1,345 | 1,347 | -30 | -2.2% | 22,200 |
| 2022/09/22 | 1,380 | 1,383 | 1,376 | 1,377 | -3 | -0.2% | 20,600 |
| 2022/09/21 | 1,382 | 1,390 | 1,380 | 1,380 | -8 | -0.6% | 8,400 |
| 2022/09/20 | 1,389 | 1,400 | 1,388 | 1,388 | -4 | -0.3% | 10,300 |
| 2022/09/16 | 1,397 | 1,403 | 1,392 | 1,392 | -8 | -0.6% | 6,200 |
| 2022/09/15 | 1,397 | 1,400 | 1,396 | 1,400 | ±0 | ±0% | 2,400 |
| 2022/09/14 | 1,400 | 1,403 | 1,394 | 1,400 | -5 | -0.4% | 6,400 |
| 2022/09/13 | 1,405 | 1,406 | 1,403 | 1,405 | -1 | -0.1% | 1,100 |
| 2022/09/12 | 1,402 | 1,407 | 1,398 | 1,406 | +5 | +0.4% | 6,400 |
| 2022/09/09 | 1,389 | 1,401 | 1,389 | 1,401 | +8 | +0.6% | 3,600 |
| 2022/09/08 | 1,387 | 1,393 | 1,387 | 1,393 | +6 | +0.4% | 4,500 |
| 2022/09/07 | 1,384 | 1,392 | 1,384 | 1,387 | -5 | -0.4% | 4,100 |
| 2022/09/06 | 1,386 | 1,393 | 1,385 | 1,392 | +5 | +0.4% | 2,400 |
| 2022/09/05 | 1,390 | 1,391 | 1,386 | 1,387 | -7 | -0.5% | 9,000 |
| 2022/09/02 | 1,400 | 1,403 | 1,393 | 1,394 | -9 | -0.6% | 7,700 |
| 2022/09/01 | 1,402 | 1,411 | 1,400 | 1,403 | -1 | -0.1% | 5,000 |
| 2022/08/31 | 1,405 | 1,413 | 1,402 | 1,404 | -3 | -0.2% | 4,400 |
| 2022/08/30 | 1,403 | 1,418 | 1,403 | 1,407 | -1 | -0.1% | 3,600 |
| 2022/08/29 | 1,406 | 1,418 | 1,403 | 1,408 | -12 | -0.8% | 6,200 |
501～
550
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
