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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/06/07 | 1,345 | 1,354 | 1,337 | 1,346 | +1 | +0.1% | 9,800 |
| 2021/06/04 | 1,347 | 1,349 | 1,338 | 1,345 | +1 | +0.1% | 3,200 |
| 2021/06/03 | 1,350 | 1,353 | 1,335 | 1,344 | -13 | -1% | 5,900 |
| 2021/06/02 | 1,356 | 1,385 | 1,338 | 1,357 | +11 | +0.8% | 22,200 |
| 2021/06/01 | 1,328 | 1,355 | 1,328 | 1,346 | +18 | +1.4% | 7,400 |
| 2021/05/31 | 1,328 | 1,336 | 1,326 | 1,328 | -5 | -0.4% | 4,100 |
| 2021/05/28 | 1,334 | 1,340 | 1,328 | 1,333 | -1 | -0.1% | 9,100 |
| 2021/05/27 | 1,336 | 1,337 | 1,322 | 1,334 | -2 | -0.1% | 7,300 |
| 2021/05/26 | 1,333 | 1,346 | 1,331 | 1,336 | +3 | +0.2% | 7,100 |
| 2021/05/25 | 1,340 | 1,340 | 1,325 | 1,333 | +11 | +0.8% | 5,600 |
| 2021/05/24 | 1,342 | 1,342 | 1,322 | 1,322 | -20 | -1.5% | 6,100 |
| 2021/05/21 | 1,350 | 1,354 | 1,342 | 1,342 | -8 | -0.6% | 13,100 |
| 2021/05/20 | 1,329 | 1,357 | 1,329 | 1,350 | +21 | +1.6% | 11,800 |
| 2021/05/19 | 1,314 | 1,342 | 1,314 | 1,329 | +6 | +0.5% | 12,800 |
| 2021/05/18 | 1,299 | 1,327 | 1,296 | 1,323 | +24 | +1.8% | 11,900 |
| 2021/05/17 | 1,329 | 1,330 | 1,290 | 1,299 | +19 | +1.5% | 24,800 |
| 2021/05/14 | 1,278 | 1,292 | 1,278 | 1,280 | -5 | -0.4% | 4,800 |
1001～
1050
件表示中 / 1816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 | 271,600円 | +17.0% | +21.8% | 4.42% | 7.89倍 | 2.75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 | 759,000円 | +104.9% | +57.5% | 0.29% | 70.55倍 | 16.38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 |
| フジ住 | 77,900円 | +1.7% | -18.4% | 4.11% | 7.65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 | 57,000円 | +10.2% | +10.8% | 4.04% | 11.57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 | 109,600円 | +5.1% | +14.1% | 4.11% | 8.86倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
