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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,345 | 1,349 | 1,339 | 1,339 | -2 | -0.1% | 4,700 |
| 2021/08/18 | 1,345 | 1,345 | 1,340 | 1,341 | -4 | -0.3% | 3,600 |
| 2021/08/17 | 1,361 | 1,361 | 1,338 | 1,345 | +3 | +0.2% | 6,700 |
| 2021/08/16 | 1,350 | 1,350 | 1,337 | 1,342 | -32 | -2.3% | 9,900 |
| 2021/08/13 | 1,372 | 1,384 | 1,352 | 1,374 | +2 | +0.1% | 9,200 |
| 2021/08/12 | 1,366 | 1,380 | 1,351 | 1,372 | +27 | +2% | 9,900 |
| 2021/08/11 | 1,353 | 1,365 | 1,332 | 1,345 | -11 | -0.8% | 9,600 |
| 2021/08/10 | 1,371 | 1,371 | 1,356 | 1,356 | -19 | -1.4% | 4,100 |
| 2021/08/06 | 1,365 | 1,386 | 1,365 | 1,375 | +5 | +0.4% | 3,700 |
| 2021/08/05 | 1,370 | 1,376 | 1,351 | 1,370 | +5 | +0.4% | 4,800 |
| 2021/08/04 | 1,362 | 1,366 | 1,360 | 1,365 | +4 | +0.3% | 1,800 |
| 2021/08/03 | 1,356 | 1,368 | 1,356 | 1,361 | +9 | +0.7% | 4,900 |
| 2021/08/02 | 1,338 | 1,356 | 1,336 | 1,352 | +18 | +1.3% | 3,200 |
| 2021/07/30 | 1,335 | 1,345 | 1,333 | 1,334 | +4 | +0.3% | 6,200 |
| 2021/07/29 | 1,355 | 1,355 | 1,330 | 1,330 | -22 | -1.6% | 9,500 |
| 2021/07/28 | 1,354 | 1,354 | 1,350 | 1,352 | -2 | -0.1% | 2,600 |
| 2021/07/27 | 1,352 | 1,363 | 1,352 | 1,354 | +2 | +0.1% | 3,300 |
| 2021/07/26 | 1,360 | 1,361 | 1,352 | 1,352 | -6 | -0.4% | 2,500 |
| 2021/07/21 | 1,378 | 1,380 | 1,357 | 1,358 | -7 | -0.5% | 13,500 |
| 2021/07/20 | 1,370 | 1,370 | 1,365 | 1,365 | -2 | -0.1% | 2,900 |
| 2021/07/19 | 1,368 | 1,369 | 1,365 | 1,367 | -1 | -0.1% | 3,500 |
| 2021/07/16 | 1,368 | 1,374 | 1,363 | 1,368 | -3 | -0.2% | 1,900 |
| 2021/07/15 | 1,375 | 1,380 | 1,369 | 1,371 | -4 | -0.3% | 5,100 |
| 2021/07/14 | 1,376 | 1,379 | 1,370 | 1,375 | +1 | +0.1% | 5,400 |
| 2021/07/13 | 1,362 | 1,379 | 1,362 | 1,374 | +9 | +0.7% | 2,900 |
| 2021/07/12 | 1,355 | 1,375 | 1,355 | 1,365 | +8 | +0.6% | 4,800 |
| 2021/07/09 | 1,344 | 1,360 | 1,343 | 1,357 | +7 | +0.5% | 7,400 |
| 2021/07/08 | 1,368 | 1,369 | 1,350 | 1,350 | -18 | -1.3% | 7,200 |
| 2021/07/07 | 1,366 | 1,374 | 1,363 | 1,368 | +2 | +0.1% | 4,800 |
| 2021/07/06 | 1,362 | 1,376 | 1,361 | 1,366 | -1 | -0.1% | 5,200 |
| 2021/07/05 | 1,375 | 1,375 | 1,362 | 1,367 | -7 | -0.5% | 7,200 |
| 2021/07/02 | 1,385 | 1,385 | 1,368 | 1,374 | -9 | -0.7% | 6,500 |
| 2021/07/01 | 1,387 | 1,394 | 1,382 | 1,383 | +4 | +0.3% | 6,400 |
| 2021/06/30 | 1,358 | 1,392 | 1,358 | 1,379 | +23 | +1.7% | 13,300 |
| 2021/06/29 | 1,343 | 1,356 | 1,341 | 1,356 | +1 | +0.1% | 7,900 |
| 2021/06/28 | 1,338 | 1,355 | 1,335 | 1,355 | +17 | +1.3% | 8,400 |
| 2021/06/25 | 1,348 | 1,348 | 1,338 | 1,338 | -4 | -0.3% | 2,900 |
| 2021/06/24 | 1,333 | 1,358 | 1,333 | 1,342 | +9 | +0.7% | 6,600 |
| 2021/06/23 | 1,333 | 1,341 | 1,332 | 1,333 | -1 | -0.1% | 2,000 |
| 2021/06/22 | 1,330 | 1,346 | 1,327 | 1,334 | +12 | +0.9% | 5,700 |
| 2021/06/21 | 1,336 | 1,339 | 1,320 | 1,322 | -14 | -1% | 5,900 |
| 2021/06/18 | 1,349 | 1,349 | 1,333 | 1,336 | -6 | -0.4% | 6,500 |
| 2021/06/17 | 1,330 | 1,342 | 1,325 | 1,342 | +4 | +0.3% | 8,300 |
| 2021/06/16 | 1,355 | 1,355 | 1,334 | 1,338 | -2 | -0.1% | 3,900 |
| 2021/06/15 | 1,358 | 1,358 | 1,326 | 1,340 | -18 | -1.3% | 16,000 |
| 2021/06/14 | 1,390 | 1,399 | 1,355 | 1,358 | -32 | -2.3% | 11,200 |
| 2021/06/11 | 1,393 | 1,393 | 1,375 | 1,390 | -3 | -0.2% | 5,900 |
| 2021/06/10 | 1,379 | 1,410 | 1,375 | 1,393 | +14 | +1% | 22,100 |
| 2021/06/09 | 1,354 | 1,380 | 1,354 | 1,379 | +25 | +1.8% | 7,100 |
| 2021/06/08 | 1,359 | 1,374 | 1,345 | 1,354 | +8 | +0.6% | 13,200 |
801～
850
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
