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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 1,319 | 1,369 | 1,314 | 1,368 | +35 | +2.6% | 25,400 |
| 2021/03/03 | 1,343 | 1,360 | 1,333 | 1,333 | -10 | -0.7% | 14,900 |
| 2021/03/02 | 1,308 | 1,343 | 1,308 | 1,343 | +41 | +3.1% | 26,300 |
| 2021/03/01 | 1,303 | 1,340 | 1,287 | 1,302 | +26 | +2% | 41,600 |
| 2021/02/26 | 1,324 | 1,324 | 1,267 | 1,276 | -48 | -3.6% | 40,200 |
| 2021/02/25 | 1,350 | 1,360 | 1,312 | 1,324 | +1 | +0.1% | 40,800 |
| 2021/02/24 | 1,325 | 1,338 | 1,290 | 1,323 | ±0 | ±0% | 30,600 |
| 2021/02/22 | 1,314 | 1,347 | 1,311 | 1,323 | +13 | +1% | 38,800 |
| 2021/02/19 | 1,275 | 1,316 | 1,251 | 1,310 | +45 | +3.6% | 29,500 |
| 2021/02/18 | 1,295 | 1,300 | 1,235 | 1,265 | -5 | -0.4% | 38,300 |
| 2021/02/17 | 1,305 | 1,311 | 1,255 | 1,270 | -10 | -0.8% | 46,800 |
| 2021/02/16 | 1,257 | 1,310 | 1,257 | 1,280 | +23 | +1.8% | 39,100 |
| 2021/02/15 | 1,359 | 1,359 | 1,232 | 1,257 | -102 | -7.5% | 84,300 |
| 2021/02/12 | 1,400 | 1,404 | 1,330 | 1,359 | -89 | -6.1% | 86,300 |
| 2021/02/10 | 1,393 | 1,448 | 1,390 | 1,448 | +32 | +2.3% | 53,800 |
| 2021/02/09 | 1,330 | 1,450 | 1,306 | 1,416 | +73 | +5.4% | 65,800 |
| 2021/02/08 | 1,499 | 1,500 | 1,312 | 1,343 | -127 | -8.6% | 184,700 |
| 2021/02/05 | 1,370 | 1,470 | 1,330 | 1,470 | +71 | +5.1% | 62,800 |
| 2021/02/04 | 1,280 | 1,450 | 1,280 | 1,399 | +119 | +9.3% | 118,400 |
| 2021/02/03 | 1,250 | 1,298 | 1,242 | 1,280 | +20 | +1.6% | 49,700 |
| 2021/02/02 | 1,172 | 1,270 | 1,172 | 1,260 | +98 | +8.4% | 29,000 |
| 2021/02/01 | 1,171 | 1,176 | 1,158 | 1,162 | -3 | -0.3% | 13,100 |
| 2021/01/29 | 1,171 | 1,174 | 1,159 | 1,165 | -6 | -0.5% | 15,400 |
| 2021/01/28 | 1,166 | 1,174 | 1,151 | 1,171 | -4 | -0.3% | 10,400 |
| 2021/01/27 | 1,154 | 1,175 | 1,154 | 1,175 | +21 | +1.8% | 13,100 |
| 2021/01/26 | 1,165 | 1,165 | 1,154 | 1,154 | -11 | -0.9% | 6,300 |
| 2021/01/25 | 1,150 | 1,165 | 1,150 | 1,165 | +25 | +2.2% | 8,500 |
| 2021/01/22 | 1,121 | 1,140 | 1,119 | 1,140 | +17 | +1.5% | 4,000 |
| 2021/01/21 | 1,112 | 1,126 | 1,112 | 1,123 | +25 | +2.3% | 3,700 |
| 2021/01/20 | 1,087 | 1,100 | 1,087 | 1,098 | +11 | +1% | 2,500 |
| 2021/01/19 | 1,083 | 1,100 | 1,082 | 1,087 | +4 | +0.4% | 8,900 |
| 2021/01/18 | 1,107 | 1,113 | 1,075 | 1,083 | -10 | -0.9% | 19,500 |
| 2021/01/15 | 1,115 | 1,118 | 1,090 | 1,093 | -5 | -0.5% | 20,000 |
| 2021/01/14 | 1,139 | 1,139 | 1,086 | 1,098 | -28 | -2.5% | 27,200 |
| 2021/01/13 | 1,145 | 1,164 | 1,126 | 1,126 | ±0 | ±0% | 22,900 |
| 2021/01/12 | 1,155 | 1,172 | 1,126 | 1,126 | -22 | -1.9% | 16,500 |
| 2021/01/08 | 1,136 | 1,156 | 1,136 | 1,148 | +15 | +1.3% | 7,700 |
| 2021/01/07 | 1,141 | 1,141 | 1,112 | 1,133 | +22 | +2% | 7,100 |
| 2021/01/06 | 1,103 | 1,111 | 1,074 | 1,111 | +20 | +1.8% | 10,900 |
| 2021/01/05 | 1,085 | 1,122 | 1,067 | 1,091 | +6 | +0.6% | 15,500 |
| 2021/01/04 | 1,051 | 1,085 | 1,051 | 1,085 | +35 | +3.3% | 8,000 |
| 2020/12/30 | 1,050 | 1,073 | 1,049 | 1,050 | ±0 | ±0% | 21,900 |
| 2020/12/29 | 1,050 | 1,053 | 1,012 | 1,050 | +17 | +1.6% | 31,100 |
| 2020/12/28 | 1,054 | 1,064 | 1,032 | 1,033 | -22 | -2.1% | 27,000 |
| 2020/12/25 | 1,058 | 1,070 | 1,055 | 1,055 | +1 | +0.1% | 7,900 |
| 2020/12/24 | 1,070 | 1,070 | 1,054 | 1,054 | -16 | -1.5% | 5,100 |
| 2020/12/23 | 1,055 | 1,070 | 1,054 | 1,070 | +20 | +1.9% | 10,700 |
| 2020/12/22 | 1,055 | 1,055 | 1,044 | 1,050 | -5 | -0.5% | 9,700 |
| 2020/12/21 | 1,061 | 1,064 | 1,052 | 1,055 | -5 | -0.5% | 5,400 |
| 2020/12/18 | 1,074 | 1,077 | 1,060 | 1,060 | -18 | -1.7% | 6,900 |
1051～
1100
件表示中 / 1770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 | 212,900円 | +17.0% | +21.8% | 5.64% | 6.19倍 | 2.16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 |
| 明和地所 | 93,500円 | +5.1% | +14.1% | 4.81% | 7.56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 |
| ＪＰＭＣ | 118,700円 | +1.7% | -6.5% | 4.89% | 11.69倍 | 2.11倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
| ウェルス | 104,300円 | +58.4% | +234.0% | 2.01% | 8.00倍 | 1.03倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| パラカ | 182,600円 | +6.8% | +4.5% | 3.56% | 9.41倍 | 0.94倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
