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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,922 | 1,987 | 1,912 | 1,962 | +32 | +1.7% | 59,000 |
| 2025/04/21 | 1,940 | 1,947 | 1,907 | 1,930 | -22 | -1.1% | 82,000 |
| 2025/04/18 | 1,894 | 1,995 | 1,893 | 1,952 | +58 | +3.1% | 97,100 |
| 2025/04/17 | 1,882 | 1,899 | 1,863 | 1,894 | +12 | +0.6% | 44,300 |
| 2025/04/16 | 1,873 | 1,888 | 1,867 | 1,882 | ±0 | ±0% | 18,500 |
| 2025/04/15 | 1,893 | 1,895 | 1,866 | 1,882 | -9 | -0.5% | 16,600 |
| 2025/04/14 | 1,880 | 1,896 | 1,869 | 1,891 | +29 | +1.6% | 28,800 |
| 2025/04/11 | 1,763 | 1,867 | 1,763 | 1,862 | +25 | +1.4% | 59,100 |
| 2025/04/10 | 1,863 | 1,863 | 1,806 | 1,837 | +134 | +7.9% | 107,300 |
| 2025/04/09 | 1,717 | 1,727 | 1,656 | 1,703 | -38 | -2.2% | 78,900 |
| 2025/04/08 | 1,650 | 1,772 | 1,650 | 1,741 | +171 | +10.9% | 128,500 |
| 2025/04/07 | 1,595 | 1,615 | 1,421 | 1,570 | -170 | -9.8% | 230,200 |
| 2025/04/04 | 1,811 | 1,829 | 1,724 | 1,740 | -134 | -7.2% | 153,600 |
| 2025/04/03 | 1,871 | 1,890 | 1,821 | 1,874 | -25 | -1.3% | 135,600 |
| 2025/04/02 | 1,910 | 1,913 | 1,876 | 1,899 | -11 | -0.6% | 45,000 |
| 2025/04/01 | 1,870 | 1,938 | 1,865 | 1,910 | +25 | +1.3% | 83,000 |
| 2025/03/31 | 1,842 | 1,905 | 1,836 | 1,885 | +37 | +2% | 122,500 |
| 2025/03/28 | 1,786 | 1,868 | 1,780 | 1,848 | -46 | -2.4% | 113,000 |
| 2025/03/27 | 1,905 | 1,906 | 1,885 | 1,894 | -6 | -0.3% | 101,900 |
| 2025/03/26 | 1,919 | 1,919 | 1,885 | 1,900 | -10 | -0.5% | 85,600 |
| 2025/03/25 | 1,911 | 1,922 | 1,890 | 1,910 | +2 | +0.1% | 60,600 |
| 2025/03/24 | 1,921 | 1,928 | 1,901 | 1,908 | -13 | -0.7% | 47,600 |
| 2025/03/21 | 1,928 | 1,935 | 1,913 | 1,921 | -7 | -0.4% | 56,400 |
| 2025/03/19 | 1,924 | 1,940 | 1,915 | 1,928 | +4 | +0.2% | 40,700 |
| 2025/03/18 | 1,903 | 1,937 | 1,890 | 1,924 | +19 | +1% | 48,100 |
| 2025/03/17 | 1,890 | 1,907 | 1,869 | 1,905 | +22 | +1.2% | 58,600 |
| 2025/03/14 | 1,883 | 1,892 | 1,870 | 1,883 | +1 | +0.1% | 38,400 |
| 2025/03/13 | 1,910 | 1,910 | 1,878 | 1,882 | -18 | -0.9% | 56,900 |
| 2025/03/12 | 1,895 | 1,908 | 1,889 | 1,900 | +3 | +0.2% | 26,200 |
| 2025/03/11 | 1,899 | 1,900 | 1,857 | 1,897 | -9 | -0.5% | 63,400 |
| 2025/03/10 | 1,920 | 1,930 | 1,883 | 1,906 | +1 | +0.1% | 57,900 |
| 2025/03/07 | 1,875 | 1,924 | 1,875 | 1,905 | +11 | +0.6% | 54,000 |
| 2025/03/06 | 1,877 | 1,910 | 1,877 | 1,894 | +22 | +1.2% | 46,200 |
| 2025/03/05 | 1,849 | 1,872 | 1,834 | 1,872 | +17 | +0.9% | 19,900 |
| 2025/03/04 | 1,843 | 1,868 | 1,835 | 1,855 | +1 | +0.1% | 35,800 |
| 2025/03/03 | 1,852 | 1,862 | 1,832 | 1,854 | +12 | +0.7% | 21,100 |
| 2025/02/28 | 1,861 | 1,873 | 1,810 | 1,842 | -23 | -1.2% | 62,800 |
| 2025/02/27 | 1,843 | 1,865 | 1,842 | 1,865 | +32 | +1.7% | 18,700 |
| 2025/02/26 | 1,852 | 1,867 | 1,831 | 1,833 | -14 | -0.8% | 21,500 |
| 2025/02/25 | 1,818 | 1,847 | 1,803 | 1,847 | +26 | +1.4% | 22,600 |
| 2025/02/21 | 1,840 | 1,856 | 1,821 | 1,821 | -42 | -2.3% | 24,200 |
| 2025/02/20 | 1,875 | 1,890 | 1,850 | 1,863 | +1 | +0.1% | 50,100 |
| 2025/02/19 | 1,816 | 1,880 | 1,816 | 1,862 | +57 | +3.2% | 91,200 |
| 2025/02/18 | 1,823 | 1,831 | 1,781 | 1,805 | -19 | -1% | 55,800 |
| 2025/02/17 | 1,803 | 1,830 | 1,766 | 1,824 | +7 | +0.4% | 108,700 |
| 2025/02/14 | 1,843 | 1,843 | 1,794 | 1,817 | -14 | -0.8% | 50,900 |
| 2025/02/13 | 1,833 | 1,838 | 1,817 | 1,831 | +12 | +0.7% | 18,400 |
| 2025/02/12 | 1,813 | 1,819 | 1,794 | 1,819 | -4 | -0.2% | 40,900 |
| 2025/02/10 | 1,836 | 1,836 | 1,813 | 1,823 | -13 | -0.7% | 10,900 |
| 2025/02/07 | 1,830 | 1,843 | 1,830 | 1,836 | +17 | +0.9% | 13,000 |
51～
100
件表示中 / 1782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 | 218,900円 | +17.0% | +21.8% | 5.48% | 6.36倍 | 2.21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 |
| 穴吹興産 | 202,100円 | +0.4% | -23.1% | 2.87% | 6.16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 | 94,000円 | +5.1% | +14.1% | 4.79% | 7.60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 | 109,300円 | +3.6% | +15.7% | 4.12% | 8.26倍 | 1.25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 |
| ククレブ | 487,500円 | +73.4% | +51.4% | 0.41% | 48.35倍 | 10.45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 |
市場注目の銘柄
チャート関連のコラム
