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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,375 | 1,382 | 1,365 | 1,372 | -2 | -0.1% | 2,900 |
| 2022/06/23 | 1,337 | 1,374 | 1,333 | 1,374 | +30 | +2.2% | 4,400 |
| 2022/06/22 | 1,356 | 1,359 | 1,344 | 1,344 | -16 | -1.2% | 2,400 |
| 2022/06/21 | 1,333 | 1,370 | 1,333 | 1,360 | +24 | +1.8% | 3,200 |
| 2022/06/20 | 1,335 | 1,340 | 1,313 | 1,336 | +17 | +1.3% | 4,300 |
| 2022/06/17 | 1,339 | 1,340 | 1,316 | 1,319 | -23 | -1.7% | 7,300 |
| 2022/06/16 | 1,340 | 1,370 | 1,337 | 1,342 | +3 | +0.2% | 4,600 |
| 2022/06/15 | 1,338 | 1,362 | 1,335 | 1,339 | +1 | +0.1% | 2,500 |
| 2022/06/14 | 1,350 | 1,363 | 1,332 | 1,338 | -24 | -1.8% | 7,300 |
| 2022/06/13 | 1,350 | 1,363 | 1,349 | 1,362 | -1 | -0.1% | 2,700 |
| 2022/06/10 | 1,359 | 1,380 | 1,353 | 1,363 | -17 | -1.2% | 3,700 |
| 2022/06/09 | 1,352 | 1,380 | 1,352 | 1,380 | +36 | +2.7% | 4,800 |
| 2022/06/08 | 1,377 | 1,377 | 1,343 | 1,344 | -20 | -1.5% | 6,500 |
| 2022/06/07 | 1,390 | 1,396 | 1,364 | 1,364 | -24 | -1.7% | 4,200 |
| 2022/06/06 | 1,396 | 1,399 | 1,382 | 1,388 | -8 | -0.6% | 7,400 |
| 2022/06/03 | 1,376 | 1,396 | 1,362 | 1,396 | +20 | +1.5% | 9,600 |
| 2022/06/02 | 1,350 | 1,379 | 1,349 | 1,376 | +27 | +2% | 10,600 |
| 2022/06/01 | 1,336 | 1,349 | 1,336 | 1,349 | +13 | +1% | 3,600 |
| 2022/05/31 | 1,333 | 1,346 | 1,333 | 1,336 | +3 | +0.2% | 3,000 |
| 2022/05/30 | 1,345 | 1,349 | 1,333 | 1,333 | +4 | +0.3% | 10,800 |
| 2022/05/27 | 1,329 | 1,336 | 1,328 | 1,329 | -10 | -0.7% | 3,900 |
| 2022/05/26 | 1,334 | 1,345 | 1,334 | 1,339 | +5 | +0.4% | 2,000 |
| 2022/05/25 | 1,349 | 1,349 | 1,330 | 1,334 | -8 | -0.6% | 3,800 |
| 2022/05/24 | 1,338 | 1,342 | 1,331 | 1,342 | +4 | +0.3% | 8,700 |
| 2022/05/23 | 1,346 | 1,350 | 1,338 | 1,338 | -12 | -0.9% | 3,800 |
| 2022/05/20 | 1,334 | 1,350 | 1,331 | 1,350 | +16 | +1.2% | 11,400 |
| 2022/05/19 | 1,331 | 1,337 | 1,330 | 1,334 | -3 | -0.2% | 1,800 |
| 2022/05/18 | 1,331 | 1,338 | 1,331 | 1,337 | +14 | +1.1% | 3,000 |
| 2022/05/17 | 1,314 | 1,323 | 1,304 | 1,323 | +19 | +1.5% | 11,400 |
| 2022/05/16 | 1,303 | 1,313 | 1,303 | 1,304 | -5 | -0.4% | 4,500 |
| 2022/05/13 | 1,315 | 1,326 | 1,301 | 1,309 | -6 | -0.5% | 4,100 |
| 2022/05/12 | 1,324 | 1,324 | 1,310 | 1,315 | -10 | -0.8% | 2,900 |
| 2022/05/11 | 1,328 | 1,328 | 1,314 | 1,325 | -3 | -0.2% | 1,700 |
| 2022/05/10 | 1,313 | 1,333 | 1,307 | 1,328 | +1 | +0.1% | 4,400 |
| 2022/05/09 | 1,312 | 1,328 | 1,312 | 1,327 | +4 | +0.3% | 5,200 |
| 2022/05/06 | 1,319 | 1,330 | 1,317 | 1,323 | +10 | +0.8% | 4,200 |
| 2022/05/02 | 1,322 | 1,322 | 1,304 | 1,313 | +4 | +0.3% | 5,200 |
| 2022/04/28 | 1,339 | 1,344 | 1,300 | 1,309 | ±0 | ±0% | 9,800 |
| 2022/04/27 | 1,286 | 1,360 | 1,286 | 1,309 | +18 | +1.4% | 59,400 |
| 2022/04/26 | 1,311 | 1,328 | 1,285 | 1,291 | -20 | -1.5% | 13,300 |
| 2022/04/25 | 1,305 | 1,311 | 1,290 | 1,311 | +3 | +0.2% | 5,300 |
| 2022/04/22 | 1,314 | 1,326 | 1,307 | 1,308 | -11 | -0.8% | 5,700 |
| 2022/04/21 | 1,316 | 1,329 | 1,308 | 1,319 | -5 | -0.4% | 7,000 |
| 2022/04/20 | 1,317 | 1,327 | 1,312 | 1,324 | -1 | -0.1% | 7,100 |
| 2022/04/19 | 1,303 | 1,325 | 1,303 | 1,325 | +18 | +1.4% | 2,300 |
| 2022/04/18 | 1,288 | 1,317 | 1,285 | 1,307 | +14 | +1.1% | 2,500 |
| 2022/04/15 | 1,303 | 1,307 | 1,289 | 1,293 | -11 | -0.8% | 8,700 |
| 2022/04/14 | 1,327 | 1,327 | 1,304 | 1,304 | -16 | -1.2% | 5,800 |
| 2022/04/13 | 1,319 | 1,326 | 1,316 | 1,320 | -1 | -0.1% | 3,400 |
| 2022/04/12 | 1,322 | 1,329 | 1,321 | 1,321 | -1 | -0.1% | 2,400 |
751～
800
件表示中 / 1790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 | 224,400円 | +17.0% | +21.8% | 5.35% | 6.52倍 | 2.27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 |
| ククレブ | 551,000円 | +104.9% | +57.5% | 0.40% | 50.84倍 | 11.81倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| 穴吹興産 | 201,400円 | +0.4% | -23.1% | 2.88% | 6.14倍 | 0.49倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| 明和地所 | 93,800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 |
| ＡｎｄＤｏＨＬＤ | 107,000円 | +3.6% | +15.7% | 4.21% | 8.08倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
