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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,650 | 1,674 | 1,642 | 1,661 | -1 | -0.1% | 38,900 |
| 2024/01/30 | 1,643 | 1,686 | 1,634 | 1,662 | +28 | +1.7% | 144,200 |
| 2024/01/29 | 1,605 | 1,637 | 1,603 | 1,634 | +41 | +2.6% | 28,800 |
| 2024/01/26 | 1,608 | 1,612 | 1,584 | 1,593 | -15 | -0.9% | 40,200 |
| 2024/01/25 | 1,566 | 1,612 | 1,560 | 1,608 | +57 | +3.7% | 46,000 |
| 2024/01/24 | 1,560 | 1,579 | 1,548 | 1,551 | -3 | -0.2% | 22,800 |
| 2024/01/23 | 1,573 | 1,587 | 1,544 | 1,554 | -14 | -0.9% | 31,500 |
| 2024/01/22 | 1,513 | 1,573 | 1,513 | 1,568 | +70 | +4.7% | 68,000 |
| 2024/01/19 | 1,494 | 1,505 | 1,486 | 1,498 | +7 | +0.5% | 28,800 |
| 2024/01/18 | 1,476 | 1,501 | 1,476 | 1,491 | +15 | +1% | 23,700 |
| 2024/01/17 | 1,509 | 1,513 | 1,476 | 1,476 | -24 | -1.6% | 33,500 |
| 2024/01/16 | 1,523 | 1,523 | 1,496 | 1,500 | -23 | -1.5% | 32,500 |
| 2024/01/15 | 1,481 | 1,534 | 1,481 | 1,523 | +30 | +2% | 60,500 |
| 2024/01/12 | 1,518 | 1,519 | 1,483 | 1,493 | -30 | -2% | 47,000 |
| 2024/01/11 | 1,539 | 1,539 | 1,515 | 1,523 | -4 | -0.3% | 44,200 |
| 2024/01/10 | 1,531 | 1,537 | 1,513 | 1,527 | -2 | -0.1% | 39,700 |
| 2024/01/09 | 1,495 | 1,536 | 1,495 | 1,529 | +45 | +3% | 63,500 |
| 2024/01/05 | 1,505 | 1,506 | 1,480 | 1,484 | -1 | -0.1% | 42,700 |
| 2024/01/04 | 1,454 | 1,487 | 1,436 | 1,485 | +24 | +1.6% | 36,800 |
| 2023/12/29 | 1,448 | 1,470 | 1,444 | 1,461 | +8 | +0.6% | 53,500 |
| 2023/12/28 | 1,458 | 1,474 | 1,444 | 1,453 | -5 | -0.3% | 37,100 |
| 2023/12/27 | 1,441 | 1,458 | 1,434 | 1,458 | +7 | +0.5% | 49,000 |
| 2023/12/26 | 1,419 | 1,470 | 1,419 | 1,451 | +36 | +2.5% | 65,700 |
| 2023/12/25 | 1,440 | 1,460 | 1,412 | 1,415 | +30 | +2.2% | 108,200 |
| 2023/12/22 | 1,365 | 1,390 | 1,365 | 1,385 | +20 | +1.5% | 42,500 |
| 2023/12/21 | 1,367 | 1,367 | 1,355 | 1,365 | -4 | -0.3% | 21,600 |
| 2023/12/20 | 1,363 | 1,374 | 1,356 | 1,369 | -2 | -0.1% | 36,200 |
| 2023/12/19 | 1,340 | 1,378 | 1,340 | 1,371 | +31 | +2.3% | 32,400 |
| 2023/12/18 | 1,327 | 1,349 | 1,317 | 1,340 | +11 | +0.8% | 25,100 |
| 2023/12/15 | 1,315 | 1,335 | 1,307 | 1,329 | +10 | +0.8% | 24,600 |
| 2023/12/14 | 1,349 | 1,349 | 1,316 | 1,319 | -29 | -2.2% | 32,700 |
| 2023/12/13 | 1,341 | 1,362 | 1,333 | 1,348 | +6 | +0.4% | 45,600 |
| 2023/12/12 | 1,350 | 1,365 | 1,334 | 1,342 | +2 | +0.1% | 35,600 |
| 2023/12/11 | 1,316 | 1,340 | 1,316 | 1,340 | +38 | +2.9% | 24,200 |
| 2023/12/08 | 1,328 | 1,329 | 1,294 | 1,302 | -38 | -2.8% | 62,100 |
| 2023/12/07 | 1,351 | 1,351 | 1,337 | 1,340 | -28 | -2% | 27,200 |
| 2023/12/06 | 1,331 | 1,368 | 1,331 | 1,368 | +38 | +2.9% | 30,600 |
| 2023/12/05 | 1,390 | 1,395 | 1,330 | 1,330 | -68 | -4.9% | 110,700 |
| 2023/12/04 | 1,390 | 1,414 | 1,375 | 1,398 | +23 | +1.7% | 38,700 |
| 2023/12/01 | 1,390 | 1,395 | 1,375 | 1,375 | -15 | -1.1% | 17,300 |
| 2023/11/30 | 1,371 | 1,390 | 1,347 | 1,390 | +29 | +2.1% | 36,600 |
| 2023/11/29 | 1,368 | 1,378 | 1,360 | 1,361 | -7 | -0.5% | 18,700 |
| 2023/11/28 | 1,372 | 1,402 | 1,368 | 1,368 | -2 | -0.1% | 28,500 |
| 2023/11/27 | 1,400 | 1,401 | 1,363 | 1,370 | -39 | -2.8% | 64,500 |
| 2023/11/24 | 1,354 | 1,427 | 1,354 | 1,409 | +66 | +4.9% | 94,700 |
| 2023/11/22 | 1,325 | 1,348 | 1,325 | 1,343 | +17 | +1.3% | 28,800 |
| 2023/11/21 | 1,360 | 1,360 | 1,326 | 1,326 | -40 | -2.9% | 48,100 |
| 2023/11/20 | 1,367 | 1,382 | 1,357 | 1,366 | +4 | +0.3% | 34,200 |
| 2023/11/17 | 1,353 | 1,372 | 1,348 | 1,362 | +22 | +1.6% | 32,900 |
| 2023/11/16 | 1,350 | 1,381 | 1,324 | 1,340 | -12 | -0.9% | 48,800 |
201～
250
件表示中 / 1633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 | 165,000円 | +48.1% | +124.2% | 5.82% | 6.04倍 | 2.34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 |
| イノベーション | 94,300円 | +16.8% | +23.6% | 2.23% | 19.01倍 | 4.58倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| Ｆブラザース | 115,100円 | -21.4% | -68.7% | 5.82% | 22.42倍 | 0.67倍 |
|
不動産の自己勘定投資と私募ファンド運用が柱。商業施設、オフィスビルに加えてホテル拡充 |
| アンビション | 222,000円 | +26.7% | +23.7% | 4.73% | 6.80倍 | 2.53倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| 和田興産 | 135,800円 | +3.0% | +8.6% | 4.79% | 5.04倍 | 0.47倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
市場注目の銘柄
チャート関連のコラム
