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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/09/06 | 1,591 | 1,595 | 1,545 | 1,561 | -15 | -1% | 34,500 |
| 2024/09/05 | 1,580 | 1,613 | 1,561 | 1,576 | -9 | -0.6% | 35,400 |
| 2024/09/04 | 1,590 | 1,618 | 1,581 | 1,585 | -62 | -3.8% | 54,900 |
| 2024/09/03 | 1,622 | 1,666 | 1,617 | 1,647 | +29 | +1.8% | 31,000 |
| 2024/09/02 | 1,639 | 1,653 | 1,609 | 1,618 | -14 | -0.9% | 48,300 |
| 2024/08/30 | 1,617 | 1,646 | 1,612 | 1,632 | +25 | +1.6% | 32,900 |
| 2024/08/29 | 1,586 | 1,612 | 1,585 | 1,607 | +30 | +1.9% | 27,500 |
| 2024/08/28 | 1,601 | 1,601 | 1,568 | 1,577 | -29 | -1.8% | 34,200 |
| 2024/08/27 | 1,568 | 1,609 | 1,563 | 1,606 | +41 | +2.6% | 38,200 |
| 2024/08/26 | 1,557 | 1,573 | 1,548 | 1,565 | +8 | +0.5% | 26,400 |
| 2024/08/23 | 1,551 | 1,573 | 1,541 | 1,557 | +6 | +0.4% | 26,800 |
| 2024/08/22 | 1,577 | 1,577 | 1,539 | 1,551 | -14 | -0.9% | 34,200 |
| 2024/08/21 | 1,599 | 1,599 | 1,550 | 1,565 | -38 | -2.4% | 46,600 |
| 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 |
201～
250
件表示中 / 1815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 | 265,200円 | +17.0% | +21.8% | 4.52% | 7.71倍 | 2.68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 |
| フジ住 | 77,700円 | +1.7% | -18.4% | 4.12% | 7.63倍 | 0.52倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
| 日神ＧＨＤ | 57,100円 | +10.2% | +10.8% | 4.03% | 11.59倍 | 0.39倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 明和地所 | 107,500円 | +5.1% | +14.1% | 4.19% | 8.69倍 | 0.74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 |
| 穴吹興産 | 206,300円 | +10.0% | +17.5% | 3.30% | 5.00倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
