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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 1,297 | 1,297 | 1,290 | 1,297 | +2 | +0.2% | 7,500 |
| 2022/01/14 | 1,285 | 1,295 | 1,279 | 1,295 | +11 | +0.9% | 7,900 |
| 2022/01/13 | 1,264 | 1,284 | 1,264 | 1,284 | +10 | +0.8% | 3,700 |
| 2022/01/12 | 1,260 | 1,285 | 1,260 | 1,274 | +8 | +0.6% | 12,800 |
| 2022/01/11 | 1,255 | 1,267 | 1,255 | 1,266 | +9 | +0.7% | 4,700 |
| 2022/01/07 | 1,258 | 1,266 | 1,255 | 1,257 | ±0 | ±0% | 4,200 |
| 2022/01/06 | 1,267 | 1,280 | 1,255 | 1,257 | -30 | -2.3% | 7,400 |
| 2022/01/05 | 1,267 | 1,288 | 1,267 | 1,287 | +12 | +0.9% | 2,600 |
| 2022/01/04 | 1,246 | 1,275 | 1,245 | 1,275 | +29 | +2.3% | 5,200 |
| 2021/12/30 | 1,251 | 1,256 | 1,246 | 1,246 | -5 | -0.4% | 1,500 |
| 2021/12/29 | 1,248 | 1,273 | 1,240 | 1,251 | +8 | +0.6% | 7,400 |
| 2021/12/28 | 1,256 | 1,258 | 1,243 | 1,243 | -12 | -1% | 11,300 |
| 2021/12/27 | 1,277 | 1,277 | 1,255 | 1,255 | -17 | -1.3% | 4,400 |
| 2021/12/24 | 1,287 | 1,287 | 1,267 | 1,272 | -7 | -0.5% | 3,600 |
| 2021/12/23 | 1,255 | 1,279 | 1,255 | 1,279 | +36 | +2.9% | 3,500 |
| 2021/12/22 | 1,241 | 1,264 | 1,241 | 1,243 | -1 | -0.1% | 5,900 |
| 2021/12/21 | 1,241 | 1,257 | 1,233 | 1,244 | +3 | +0.2% | 5,000 |
| 2021/12/20 | 1,257 | 1,257 | 1,241 | 1,241 | -27 | -2.1% | 4,200 |
851～
900
件表示中 / 1815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 | 265,200円 | +17.0% | +21.8% | 4.52% | 7.71倍 | 2.68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 |
| フジ住 | 77,700円 | +1.7% | -18.4% | 4.12% | 7.63倍 | 0.52倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
| 日神ＧＨＤ | 57,100円 | +10.2% | +10.8% | 4.03% | 11.59倍 | 0.39倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 明和地所 | 107,500円 | +5.1% | +14.1% | 4.19% | 8.69倍 | 0.74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 |
| 穴吹興産 | 206,300円 | +10.0% | +17.5% | 3.30% | 5.00倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
