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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,696 | 1,696 | 1,660 | 1,665 | -24 | -1.4% | 11,900 |
| 2024/11/20 | 1,700 | 1,709 | 1,678 | 1,689 | +1 | +0.1% | 12,000 |
| 2024/11/19 | 1,678 | 1,709 | 1,675 | 1,688 | +9 | +0.5% | 43,000 |
| 2024/11/18 | 1,644 | 1,680 | 1,639 | 1,679 | +40 | +2.4% | 35,000 |
| 2024/11/15 | 1,600 | 1,680 | 1,576 | 1,639 | +52 | +3.3% | 72,300 |
| 2024/11/14 | 1,619 | 1,619 | 1,581 | 1,587 | -11 | -0.7% | 23,100 |
| 2024/11/13 | 1,591 | 1,598 | 1,585 | 1,598 | +8 | +0.5% | 12,000 |
| 2024/11/12 | 1,594 | 1,609 | 1,582 | 1,590 | +6 | +0.4% | 15,000 |
| 2024/11/11 | 1,605 | 1,605 | 1,576 | 1,584 | -21 | -1.3% | 19,500 |
| 2024/11/08 | 1,625 | 1,628 | 1,601 | 1,605 | -13 | -0.8% | 18,800 |
| 2024/11/07 | 1,594 | 1,619 | 1,588 | 1,618 | +34 | +2.1% | 26,900 |
| 2024/11/06 | 1,589 | 1,600 | 1,572 | 1,584 | +2 | +0.1% | 15,700 |
| 2024/11/05 | 1,575 | 1,592 | 1,564 | 1,582 | +20 | +1.3% | 20,000 |
| 2024/11/01 | 1,578 | 1,583 | 1,556 | 1,562 | -17 | -1.1% | 18,700 |
| 2024/10/31 | 1,566 | 1,587 | 1,542 | 1,579 | +13 | +0.8% | 20,000 |
| 2024/10/30 | 1,564 | 1,572 | 1,544 | 1,566 | +3 | +0.2% | 66,700 |
| 2024/10/29 | 1,543 | 1,575 | 1,543 | 1,563 | +18 | +1.2% | 25,700 |
| 2024/10/28 | 1,504 | 1,559 | 1,504 | 1,545 | +24 | +1.6% | 33,100 |
| 2024/10/25 | 1,536 | 1,538 | 1,503 | 1,521 | -14 | -0.9% | 24,200 |
| 2024/10/24 | 1,532 | 1,565 | 1,531 | 1,535 | -20 | -1.3% | 24,900 |
| 2024/10/23 | 1,567 | 1,569 | 1,550 | 1,555 | -24 | -1.5% | 24,900 |
| 2024/10/22 | 1,603 | 1,610 | 1,568 | 1,579 | -31 | -1.9% | 40,800 |
| 2024/10/21 | 1,602 | 1,621 | 1,585 | 1,610 | -5 | -0.3% | 20,600 |
| 2024/10/18 | 1,632 | 1,641 | 1,615 | 1,615 | -16 | -1% | 13,700 |
| 2024/10/17 | 1,646 | 1,649 | 1,628 | 1,631 | -15 | -0.9% | 11,500 |
| 2024/10/16 | 1,655 | 1,680 | 1,640 | 1,646 | -33 | -2% | 18,500 |
| 2024/10/15 | 1,659 | 1,699 | 1,645 | 1,679 | +43 | +2.6% | 24,500 |
| 2024/10/11 | 1,644 | 1,645 | 1,621 | 1,636 | -9 | -0.5% | 15,300 |
| 2024/10/10 | 1,647 | 1,663 | 1,622 | 1,645 | -5 | -0.3% | 27,100 |
| 2024/10/09 | 1,695 | 1,695 | 1,650 | 1,650 | -21 | -1.3% | 30,400 |
| 2024/10/08 | 1,698 | 1,704 | 1,666 | 1,671 | -31 | -1.8% | 25,500 |
| 2024/10/07 | 1,740 | 1,740 | 1,701 | 1,702 | -9 | -0.5% | 19,900 |
| 2024/10/04 | 1,720 | 1,738 | 1,710 | 1,711 | -9 | -0.5% | 18,300 |
| 2024/10/03 | 1,734 | 1,749 | 1,720 | 1,720 | +20 | +1.2% | 14,200 |
| 2024/10/02 | 1,703 | 1,722 | 1,696 | 1,700 | -36 | -2.1% | 17,800 |
| 2024/10/01 | 1,705 | 1,738 | 1,697 | 1,736 | +44 | +2.6% | 18,900 |
| 2024/09/30 | 1,664 | 1,742 | 1,652 | 1,692 | -19 | -1.1% | 62,600 |
| 2024/09/27 | 1,712 | 1,733 | 1,697 | 1,711 | +1 | +0.1% | 21,900 |
| 2024/09/26 | 1,689 | 1,710 | 1,683 | 1,710 | +33 | +2% | 31,400 |
| 2024/09/25 | 1,680 | 1,695 | 1,665 | 1,677 | -3 | -0.2% | 21,000 |
| 2024/09/24 | 1,700 | 1,703 | 1,674 | 1,680 | +7 | +0.4% | 29,400 |
| 2024/09/20 | 1,699 | 1,709 | 1,670 | 1,673 | -2 | -0.1% | 59,800 |
| 2024/09/19 | 1,626 | 1,688 | 1,625 | 1,675 | +79 | +4.9% | 63,200 |
| 2024/09/18 | 1,590 | 1,611 | 1,582 | 1,596 | +20 | +1.3% | 27,800 |
| 2024/09/17 | 1,562 | 1,578 | 1,552 | 1,576 | +32 | +2.1% | 48,500 |
| 2024/09/13 | 1,526 | 1,560 | 1,526 | 1,544 | +31 | +2% | 35,200 |
| 2024/09/12 | 1,500 | 1,528 | 1,493 | 1,513 | +43 | +2.9% | 30,300 |
| 2024/09/11 | 1,498 | 1,506 | 1,459 | 1,470 | -27 | -1.8% | 48,300 |
| 2024/09/10 | 1,555 | 1,555 | 1,494 | 1,497 | -42 | -2.7% | 49,100 |
| 2024/09/09 | 1,502 | 1,539 | 1,500 | 1,539 | -22 | -1.4% | 56,000 |
151～
200
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
