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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,824 | 1,837 | 1,813 | 1,819 | -2 | -0.1% | 32,200 |
| 2025/02/05 | 1,807 | 1,823 | 1,807 | 1,821 | +15 | +0.8% | 27,100 |
| 2025/02/04 | 1,798 | 1,822 | 1,790 | 1,806 | +33 | +1.9% | 37,700 |
| 2025/02/03 | 1,777 | 1,801 | 1,773 | 1,773 | -17 | -0.9% | 28,700 |
| 2025/01/31 | 1,838 | 1,852 | 1,773 | 1,790 | -48 | -2.6% | 87,300 |
| 2025/01/30 | 1,816 | 1,840 | 1,795 | 1,838 | +18 | +1% | 124,600 |
| 2025/01/29 | 1,809 | 1,842 | 1,809 | 1,820 | +11 | +0.6% | 36,300 |
| 2025/01/28 | 1,771 | 1,809 | 1,771 | 1,809 | +25 | +1.4% | 57,200 |
| 2025/01/27 | 1,778 | 1,794 | 1,766 | 1,784 | +17 | +1% | 59,000 |
| 2025/01/24 | 1,733 | 1,772 | 1,719 | 1,767 | +43 | +2.5% | 62,400 |
| 2025/01/23 | 1,725 | 1,741 | 1,698 | 1,724 | +8 | +0.5% | 38,100 |
| 2025/01/22 | 1,731 | 1,740 | 1,714 | 1,716 | ±0 | ±0% | 27,200 |
| 2025/01/21 | 1,718 | 1,731 | 1,707 | 1,716 | ±0 | ±0% | 14,100 |
| 2025/01/20 | 1,696 | 1,724 | 1,696 | 1,716 | +20 | +1.2% | 23,100 |
| 2025/01/17 | 1,681 | 1,707 | 1,673 | 1,696 | +6 | +0.4% | 34,000 |
| 2025/01/16 | 1,720 | 1,725 | 1,663 | 1,690 | -40 | -2.3% | 115,500 |
| 2025/01/15 | 1,739 | 1,754 | 1,703 | 1,730 | -8 | -0.5% | 59,700 |
| 2025/01/14 | 1,730 | 1,739 | 1,716 | 1,738 | +2 | +0.1% | 24,500 |
| 2025/01/10 | 1,736 | 1,749 | 1,723 | 1,736 | ±0 | ±0% | 18,300 |
| 2025/01/09 | 1,751 | 1,754 | 1,723 | 1,736 | -15 | -0.9% | 32,000 |
| 2025/01/08 | 1,775 | 1,790 | 1,750 | 1,751 | -20 | -1.1% | 50,900 |
| 2025/01/07 | 1,723 | 1,777 | 1,723 | 1,771 | +51 | +3% | 69,500 |
| 2025/01/06 | 1,749 | 1,752 | 1,710 | 1,720 | -17 | -1% | 57,000 |
| 2024/12/30 | 1,704 | 1,744 | 1,695 | 1,737 | +43 | +2.5% | 61,300 |
| 2024/12/27 | 1,670 | 1,706 | 1,670 | 1,694 | +27 | +1.6% | 49,800 |
| 2024/12/26 | 1,656 | 1,685 | 1,656 | 1,667 | +4 | +0.2% | 38,200 |
| 2024/12/25 | 1,673 | 1,676 | 1,642 | 1,663 | -2 | -0.1% | 36,500 |
| 2024/12/24 | 1,668 | 1,668 | 1,646 | 1,665 | +13 | +0.8% | 35,100 |
| 2024/12/23 | 1,647 | 1,668 | 1,645 | 1,652 | +5 | +0.3% | 45,300 |
| 2024/12/20 | 1,645 | 1,649 | 1,634 | 1,647 | +10 | +0.6% | 18,300 |
| 2024/12/19 | 1,616 | 1,639 | 1,609 | 1,637 | +4 | +0.2% | 14,500 |
| 2024/12/18 | 1,642 | 1,642 | 1,620 | 1,633 | +1 | +0.1% | 17,200 |
| 2024/12/17 | 1,659 | 1,667 | 1,629 | 1,632 | -27 | -1.6% | 18,200 |
| 2024/12/16 | 1,647 | 1,659 | 1,629 | 1,659 | +26 | +1.6% | 22,100 |
| 2024/12/13 | 1,610 | 1,634 | 1,610 | 1,633 | +24 | +1.5% | 10,000 |
| 2024/12/12 | 1,621 | 1,625 | 1,609 | 1,609 | +1 | +0.1% | 14,100 |
| 2024/12/11 | 1,615 | 1,620 | 1,603 | 1,608 | -3 | -0.2% | 14,800 |
| 2024/12/10 | 1,622 | 1,633 | 1,611 | 1,611 | -11 | -0.7% | 14,500 |
| 2024/12/09 | 1,632 | 1,633 | 1,618 | 1,622 | ±0 | ±0% | 12,500 |
| 2024/12/06 | 1,624 | 1,628 | 1,605 | 1,622 | -11 | -0.7% | 18,400 |
| 2024/12/05 | 1,652 | 1,652 | 1,633 | 1,633 | ±0 | ±0% | 5,700 |
| 2024/12/04 | 1,661 | 1,674 | 1,611 | 1,633 | -27 | -1.6% | 35,300 |
| 2024/12/03 | 1,663 | 1,663 | 1,643 | 1,660 | +10 | +0.6% | 20,600 |
| 2024/12/02 | 1,657 | 1,657 | 1,630 | 1,650 | +17 | +1% | 40,600 |
| 2024/11/29 | 1,637 | 1,647 | 1,629 | 1,633 | -3 | -0.2% | 15,400 |
| 2024/11/28 | 1,660 | 1,667 | 1,600 | 1,636 | -24 | -1.4% | 32,400 |
| 2024/11/27 | 1,700 | 1,700 | 1,652 | 1,660 | -25 | -1.5% | 11,400 |
| 2024/11/26 | 1,645 | 1,712 | 1,641 | 1,685 | +41 | +2.5% | 69,000 |
| 2024/11/25 | 1,650 | 1,665 | 1,636 | 1,644 | -6 | -0.4% | 43,100 |
| 2024/11/22 | 1,670 | 1,672 | 1,627 | 1,650 | -15 | -0.9% | 47,700 |
101～
150
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
