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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,547 | 1,617 | 1,547 | 1,603 | +92 | +6.1% | 65,800 |
| 2024/08/19 | 1,546 | 1,573 | 1,510 | 1,511 | -26 | -1.7% | 62,900 |
| 2024/08/16 | 1,566 | 1,576 | 1,524 | 1,537 | +9 | +0.6% | 69,100 |
| 2024/08/15 | 1,540 | 1,580 | 1,512 | 1,528 | -74 | -4.6% | 132,500 |
| 2024/08/14 | 1,608 | 1,618 | 1,578 | 1,602 | +14 | +0.9% | 89,700 |
| 2024/08/13 | 1,568 | 1,594 | 1,538 | 1,588 | +78 | +5.2% | 61,200 |
| 2024/08/09 | 1,530 | 1,541 | 1,484 | 1,510 | +26 | +1.8% | 54,500 |
| 2024/08/08 | 1,503 | 1,533 | 1,475 | 1,484 | -5 | -0.3% | 67,500 |
| 2024/08/07 | 1,404 | 1,530 | 1,403 | 1,489 | +33 | +2.3% | 86,700 |
| 2024/08/06 | 1,359 | 1,480 | 1,359 | 1,456 | +157 | +12.1% | 128,400 |
| 2024/08/05 | 1,401 | 1,446 | 1,265 | 1,299 | -187 | -12.6% | 216,500 |
| 2024/08/02 | 1,540 | 1,540 | 1,477 | 1,486 | -156 | -9.5% | 185,500 |
| 2024/08/01 | 1,761 | 1,761 | 1,635 | 1,642 | -141 | -7.9% | 149,100 |
| 2024/07/31 | 1,747 | 1,788 | 1,746 | 1,783 | +29 | +1.7% | 21,500 |
| 2024/07/30 | 1,791 | 1,791 | 1,742 | 1,754 | -33 | -1.8% | 93,500 |
| 2024/07/29 | 1,789 | 1,802 | 1,774 | 1,787 | +7 | +0.4% | 29,100 |
| 2024/07/26 | 1,790 | 1,798 | 1,765 | 1,780 | +8 | +0.5% | 23,800 |
| 2024/07/25 | 1,781 | 1,792 | 1,752 | 1,772 | -46 | -2.5% | 50,700 |
| 2024/07/24 | 1,888 | 1,888 | 1,817 | 1,818 | -71 | -3.8% | 39,800 |
| 2024/07/23 | 1,871 | 1,899 | 1,871 | 1,889 | +17 | +0.9% | 23,700 |
| 2024/07/22 | 1,931 | 1,931 | 1,872 | 1,872 | -78 | -4% | 58,600 |
| 2024/07/19 | 1,960 | 1,978 | 1,927 | 1,950 | -7 | -0.4% | 25,400 |
| 2024/07/18 | 1,959 | 1,975 | 1,947 | 1,957 | -18 | -0.9% | 24,700 |
| 2024/07/17 | 1,998 | 1,999 | 1,962 | 1,975 | -16 | -0.8% | 36,300 |
| 2024/07/16 | 1,959 | 2,005 | 1,959 | 1,991 | +48 | +2.5% | 84,800 |
| 2024/07/12 | 1,863 | 1,968 | 1,861 | 1,943 | +63 | +3.4% | 62,900 |
| 2024/07/11 | 1,836 | 1,895 | 1,823 | 1,880 | +44 | +2.4% | 28,300 |
| 2024/07/10 | 1,855 | 1,869 | 1,816 | 1,836 | -19 | -1% | 40,200 |
| 2024/07/09 | 1,886 | 1,899 | 1,855 | 1,855 | -41 | -2.2% | 54,700 |
| 2024/07/08 | 1,921 | 1,958 | 1,883 | 1,896 | -19 | -1% | 72,700 |
| 2024/07/05 | 1,883 | 1,915 | 1,883 | 1,915 | +38 | +2% | 38,100 |
| 2024/07/04 | 1,899 | 1,906 | 1,873 | 1,877 | -16 | -0.8% | 31,200 |
| 2024/07/03 | 1,834 | 1,906 | 1,834 | 1,893 | +70 | +3.8% | 66,900 |
| 2024/07/02 | 1,810 | 1,833 | 1,799 | 1,823 | +13 | +0.7% | 29,300 |
| 2024/07/01 | 1,835 | 1,849 | 1,795 | 1,810 | -20 | -1.1% | 39,900 |
| 2024/06/28 | 1,832 | 1,834 | 1,805 | 1,830 | +15 | +0.8% | 35,200 |
| 2024/06/27 | 1,810 | 1,852 | 1,791 | 1,815 | +24 | +1.3% | 67,000 |
| 2024/06/26 | 1,828 | 1,842 | 1,787 | 1,791 | -25 | -1.4% | 38,800 |
| 2024/06/25 | 1,817 | 1,826 | 1,786 | 1,816 | -1 | -0.1% | 43,300 |
| 2024/06/24 | 1,820 | 1,838 | 1,784 | 1,817 | +36 | +2% | 55,900 |
| 2024/06/21 | 1,744 | 1,796 | 1,731 | 1,781 | +26 | +1.5% | 62,000 |
| 2024/06/20 | 1,823 | 1,860 | 1,750 | 1,755 | -54 | -3% | 166,300 |
| 2024/06/19 | 1,790 | 1,809 | 1,765 | 1,809 | +39 | +2.2% | 79,100 |
| 2024/06/18 | 1,726 | 1,798 | 1,698 | 1,770 | +60 | +3.5% | 129,800 |
| 2024/06/17 | 1,678 | 1,738 | 1,659 | 1,710 | +63 | +3.8% | 109,100 |
| 2024/06/14 | 1,608 | 1,657 | 1,608 | 1,647 | +43 | +2.7% | 40,300 |
| 2024/06/13 | 1,633 | 1,640 | 1,601 | 1,604 | -27 | -1.7% | 40,200 |
| 2024/06/12 | 1,656 | 1,670 | 1,631 | 1,631 | -25 | -1.5% | 37,200 |
| 2024/06/11 | 1,655 | 1,684 | 1,655 | 1,656 | +7 | +0.4% | 40,500 |
| 2024/06/10 | 1,639 | 1,674 | 1,633 | 1,649 | +28 | +1.7% | 36,000 |
151～
200
件表示中 / 1719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 | 187,400円 | +33.7% | +127.0% | 5.12% | 6.86倍 | 2.66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 | 93,100円 | +10.9% | -9.8% | 4.30% | 8.73倍 | 0.67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 |
| ウェルス | 100,800円 | -19.0% | +17.5% | 1.88% | 9.67倍 | 1.09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 | 174,900円 | +6.8% | +4.5% | 3.72% | 8.94倍 | 0.91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 |
| ファースト住 | 105,500円 | +33.4% | +52.9% | 4.08% | 9.17倍 | 0.37倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
市場注目の銘柄
チャート関連のコラム
