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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 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 |
| 2022/08/26 | 1,402 | 1,420 | 1,402 | 1,420 | +17 | +1.2% | 3,500 |
| 2022/08/25 | 1,400 | 1,409 | 1,400 | 1,403 | +9 | +0.6% | 3,000 |
| 2022/08/24 | 1,398 | 1,400 | 1,394 | 1,394 | -3 | -0.2% | 3,500 |
| 2022/08/23 | 1,400 | 1,400 | 1,397 | 1,397 | -3 | -0.2% | 2,600 |
| 2022/08/22 | 1,391 | 1,400 | 1,391 | 1,400 | +3 | +0.2% | 2,200 |
| 2022/08/19 | 1,381 | 1,397 | 1,381 | 1,397 | +12 | +0.9% | 2,600 |
| 2022/08/18 | 1,393 | 1,393 | 1,378 | 1,385 | -3 | -0.2% | 3,300 |
| 2022/08/17 | 1,385 | 1,394 | 1,385 | 1,388 | -7 | -0.5% | 3,100 |
| 2022/08/16 | 1,384 | 1,399 | 1,384 | 1,395 | +10 | +0.7% | 5,700 |
| 2022/08/15 | 1,390 | 1,394 | 1,371 | 1,385 | -3 | -0.2% | 5,500 |
| 2022/08/12 | 1,384 | 1,388 | 1,372 | 1,388 | +18 | +1.3% | 6,500 |
| 2022/08/10 | 1,365 | 1,370 | 1,363 | 1,370 | +5 | +0.4% | 6,600 |
651～
700
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 | 214,600円 | +17.0% | +21.8% | 5.59% | 6.23倍 | 2.17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 | 119,100円 | +3.6% | +15.7% | 3.78% | 8.99倍 | 1.36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 | 104,700円 | +58.4% | +234.0% | 2.01% | 8.03倍 | 1.04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
