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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/06/07 | 1,602 | 1,624 | 1,602 | 1,621 | +23 | +1.4% | 23,800 |
| 2024/06/06 | 1,624 | 1,644 | 1,593 | 1,598 | -22 | -1.4% | 55,600 |
| 2024/06/05 | 1,620 | 1,624 | 1,607 | 1,620 | -10 | -0.6% | 34,300 |
| 2024/06/04 | 1,622 | 1,659 | 1,597 | 1,630 | +8 | +0.5% | 79,600 |
| 2024/06/03 | 1,709 | 1,709 | 1,618 | 1,622 | -98 | -5.7% | 102,400 |
| 2024/05/31 | 1,642 | 1,720 | 1,642 | 1,720 | +92 | +5.7% | 79,300 |
| 2024/05/30 | 1,634 | 1,661 | 1,599 | 1,628 | -15 | -0.9% | 83,400 |
| 2024/05/29 | 1,685 | 1,694 | 1,630 | 1,643 | -43 | -2.6% | 118,400 |
| 2024/05/28 | 1,714 | 1,744 | 1,686 | 1,686 | -27 | -1.6% | 58,100 |
| 2024/05/27 | 1,722 | 1,745 | 1,697 | 1,713 | -6 | -0.3% | 66,300 |
| 2024/05/24 | 1,738 | 1,762 | 1,716 | 1,719 | -28 | -1.6% | 129,300 |
| 2024/05/23 | 1,871 | 1,895 | 1,735 | 1,747 | -105 | -5.7% | 280,000 |
| 2024/05/22 | 1,903 | 1,918 | 1,834 | 1,852 | -78 | -4% | 180,600 |
| 2024/05/21 | 1,860 | 1,930 | 1,838 | 1,930 | +57 | +3% | 194,700 |
| 2024/05/20 | 1,815 | 1,880 | 1,781 | 1,873 | +55 | +3% | 156,100 |
| 2024/05/17 | 1,710 | 1,820 | 1,681 | 1,818 | +127 | +7.5% | 295,900 |
| 2024/05/16 | 1,701 | 1,742 | 1,654 | 1,691 | +105 | +6.6% | 464,300 |
| 2024/05/15 | 1,614 | 1,629 | 1,577 | 1,586 | -24 | -1.5% | 156,500 |
| 2024/05/14 | 1,603 | 1,622 | 1,590 | 1,610 | -10 | -0.6% | 51,300 |
| 2024/05/13 | 1,621 | 1,649 | 1,608 | 1,620 | -9 | -0.6% | 50,000 |
| 2024/05/10 | 1,619 | 1,641 | 1,605 | 1,629 | +10 | +0.6% | 65,200 |
| 2024/05/09 | 1,580 | 1,630 | 1,574 | 1,619 | +39 | +2.5% | 79,800 |
| 2024/05/08 | 1,570 | 1,595 | 1,565 | 1,580 | ±0 | ±0% | 63,500 |
| 2024/05/07 | 1,570 | 1,588 | 1,554 | 1,580 | +40 | +2.6% | 72,100 |
| 2024/05/02 | 1,521 | 1,541 | 1,498 | 1,540 | +19 | +1.2% | 54,300 |
| 2024/05/01 | 1,494 | 1,526 | 1,485 | 1,521 | +9 | +0.6% | 53,400 |
| 2024/04/30 | 1,490 | 1,518 | 1,485 | 1,512 | +39 | +2.6% | 69,800 |
| 2024/04/26 | 1,470 | 1,492 | 1,459 | 1,473 | +3 | +0.2% | 81,500 |
| 2024/04/25 | 1,479 | 1,492 | 1,456 | 1,470 | +1 | +0.1% | 48,100 |
| 2024/04/24 | 1,478 | 1,490 | 1,438 | 1,469 | -9 | -0.6% | 53,200 |
| 2024/04/23 | 1,450 | 1,485 | 1,449 | 1,478 | +33 | +2.3% | 71,200 |
| 2024/04/22 | 1,425 | 1,451 | 1,424 | 1,445 | +40 | +2.8% | 53,900 |
| 2024/04/19 | 1,438 | 1,438 | 1,386 | 1,405 | -41 | -2.8% | 62,200 |
| 2024/04/18 | 1,407 | 1,459 | 1,405 | 1,446 | +14 | +1% | 35,600 |
| 2024/04/17 | 1,438 | 1,460 | 1,410 | 1,432 | -3 | -0.2% | 77,200 |
| 2024/04/16 | 1,455 | 1,479 | 1,415 | 1,435 | -28 | -1.9% | 97,600 |
| 2024/04/15 | 1,414 | 1,469 | 1,413 | 1,463 | +31 | +2.2% | 54,500 |
251～
300
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
