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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,314 | 1,342 | 1,306 | 1,329 | +16 | +1.2% | 7,800 |
| 2022/03/30 | 1,311 | 1,314 | 1,303 | 1,313 | -20 | -1.5% | 15,000 |
| 2022/03/29 | 1,347 | 1,348 | 1,330 | 1,333 | -14 | -1% | 37,900 |
| 2022/03/28 | 1,340 | 1,347 | 1,325 | 1,347 | +2 | +0.1% | 12,500 |
| 2022/03/25 | 1,344 | 1,345 | 1,334 | 1,345 | +3 | +0.2% | 5,500 |
| 2022/03/24 | 1,341 | 1,342 | 1,338 | 1,342 | ±0 | ±0% | 3,800 |
| 2022/03/23 | 1,337 | 1,342 | 1,337 | 1,342 | +7 | +0.5% | 8,600 |
| 2022/03/22 | 1,335 | 1,336 | 1,333 | 1,335 | ±0 | ±0% | 4,900 |
| 2022/03/18 | 1,334 | 1,335 | 1,327 | 1,335 | +4 | +0.3% | 3,400 |
| 2022/03/17 | 1,325 | 1,331 | 1,314 | 1,331 | +6 | +0.5% | 7,000 |
| 2022/03/16 | 1,324 | 1,325 | 1,314 | 1,325 | +4 | +0.3% | 3,500 |
| 2022/03/15 | 1,316 | 1,323 | 1,311 | 1,321 | +6 | +0.5% | 4,300 |
| 2022/03/14 | 1,306 | 1,315 | 1,301 | 1,315 | +9 | +0.7% | 2,800 |
| 2022/03/11 | 1,297 | 1,306 | 1,297 | 1,306 | +6 | +0.5% | 4,600 |
| 2022/03/10 | 1,289 | 1,300 | 1,289 | 1,300 | +14 | +1.1% | 2,400 |
| 2022/03/09 | 1,300 | 1,300 | 1,286 | 1,286 | -14 | -1.1% | 3,700 |
| 2022/03/08 | 1,303 | 1,305 | 1,297 | 1,300 | -6 | -0.5% | 5,200 |
| 2022/03/07 | 1,312 | 1,319 | 1,296 | 1,306 | -14 | -1.1% | 12,200 |
| 2022/03/04 | 1,334 | 1,334 | 1,316 | 1,320 | -7 | -0.5% | 10,000 |
| 2022/03/03 | 1,329 | 1,332 | 1,322 | 1,327 | ±0 | ±0% | 5,400 |
| 2022/03/02 | 1,349 | 1,349 | 1,320 | 1,327 | -20 | -1.5% | 17,700 |
| 2022/03/01 | 1,340 | 1,349 | 1,327 | 1,347 | +2 | +0.1% | 18,600 |
| 2022/02/28 | 1,330 | 1,350 | 1,330 | 1,345 | +20 | +1.5% | 4,800 |
| 2022/02/25 | 1,306 | 1,325 | 1,306 | 1,325 | +11 | +0.8% | 5,900 |
| 2022/02/24 | 1,320 | 1,324 | 1,295 | 1,314 | -6 | -0.5% | 10,200 |
| 2022/02/22 | 1,308 | 1,321 | 1,306 | 1,320 | +13 | +1% | 6,400 |
| 2022/02/21 | 1,311 | 1,320 | 1,291 | 1,307 | -14 | -1.1% | 6,900 |
| 2022/02/18 | 1,329 | 1,329 | 1,315 | 1,321 | -8 | -0.6% | 3,500 |
| 2022/02/17 | 1,325 | 1,330 | 1,321 | 1,329 | +8 | +0.6% | 5,600 |
| 2022/02/16 | 1,318 | 1,321 | 1,308 | 1,321 | +22 | +1.7% | 7,600 |
| 2022/02/15 | 1,306 | 1,318 | 1,293 | 1,299 | +17 | +1.3% | 11,000 |
| 2022/02/14 | 1,290 | 1,293 | 1,271 | 1,282 | -14 | -1.1% | 4,200 |
| 2022/02/10 | 1,293 | 1,297 | 1,293 | 1,296 | +9 | +0.7% | 4,100 |
| 2022/02/09 | 1,295 | 1,295 | 1,284 | 1,287 | -1 | -0.1% | 2,000 |
| 2022/02/08 | 1,290 | 1,291 | 1,272 | 1,288 | +10 | +0.8% | 2,900 |
| 2022/02/07 | 1,296 | 1,296 | 1,278 | 1,278 | -15 | -1.2% | 2,900 |
| 2022/02/04 | 1,281 | 1,293 | 1,278 | 1,293 | +18 | +1.4% | 2,800 |
| 2022/02/03 | 1,295 | 1,296 | 1,275 | 1,275 | -20 | -1.5% | 4,000 |
| 2022/02/02 | 1,281 | 1,300 | 1,281 | 1,295 | +14 | +1.1% | 11,300 |
| 2022/02/01 | 1,282 | 1,284 | 1,275 | 1,281 | -1 | -0.1% | 3,200 |
| 2022/01/31 | 1,266 | 1,289 | 1,266 | 1,282 | +16 | +1.3% | 3,300 |
| 2022/01/28 | 1,261 | 1,273 | 1,254 | 1,266 | +4 | +0.3% | 4,000 |
| 2022/01/27 | 1,280 | 1,282 | 1,260 | 1,262 | -18 | -1.4% | 6,100 |
| 2022/01/26 | 1,274 | 1,280 | 1,274 | 1,280 | +6 | +0.5% | 1,400 |
| 2022/01/25 | 1,280 | 1,280 | 1,269 | 1,274 | +1 | +0.1% | 3,400 |
| 2022/01/24 | 1,272 | 1,273 | 1,270 | 1,273 | -8 | -0.6% | 5,400 |
| 2022/01/21 | 1,285 | 1,287 | 1,275 | 1,281 | -8 | -0.6% | 7,300 |
| 2022/01/20 | 1,285 | 1,290 | 1,285 | 1,289 | +4 | +0.3% | 5,600 |
| 2022/01/19 | 1,298 | 1,298 | 1,282 | 1,285 | -13 | -1% | 6,900 |
| 2022/01/18 | 1,297 | 1,298 | 1,288 | 1,298 | +1 | +0.1% | 3,300 |
651～
700
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
