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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,255 | 1,274 | 1,233 | 1,253 | -5 | -0.4% | 272,000 |
| 2024/03/26 | 1,290 | 1,298 | 1,252 | 1,258 | -31 | -2.4% | 266,900 |
| 2024/03/25 | 1,312 | 1,328 | 1,275 | 1,289 | -283 | -18% | 585,300 |
| 2024/03/22 | 1,589 | 1,594 | 1,562 | 1,572 | -17 | -1.1% | 53,600 |
| 2024/03/21 | 1,538 | 1,589 | 1,527 | 1,589 | +72 | +4.7% | 85,700 |
| 2024/03/19 | 1,477 | 1,517 | 1,472 | 1,517 | +40 | +2.7% | 34,700 |
| 2024/03/18 | 1,469 | 1,486 | 1,452 | 1,477 | +30 | +2.1% | 36,600 |
| 2024/03/15 | 1,447 | 1,461 | 1,442 | 1,447 | -8 | -0.5% | 25,000 |
| 2024/03/14 | 1,430 | 1,455 | 1,423 | 1,455 | +21 | +1.5% | 26,400 |
| 2024/03/13 | 1,465 | 1,480 | 1,423 | 1,434 | -18 | -1.2% | 35,900 |
| 2024/03/12 | 1,448 | 1,460 | 1,423 | 1,452 | +9 | +0.6% | 33,900 |
| 2024/03/11 | 1,480 | 1,480 | 1,431 | 1,443 | -56 | -3.7% | 77,000 |
| 2024/03/08 | 1,487 | 1,508 | 1,481 | 1,499 | -1 | -0.1% | 38,600 |
| 2024/03/07 | 1,530 | 1,538 | 1,496 | 1,500 | -22 | -1.4% | 31,100 |
| 2024/03/06 | 1,480 | 1,528 | 1,480 | 1,522 | +24 | +1.6% | 41,200 |
| 2024/03/05 | 1,484 | 1,509 | 1,484 | 1,498 | +8 | +0.5% | 32,900 |
| 2024/03/04 | 1,521 | 1,526 | 1,486 | 1,490 | -31 | -2% | 85,300 |
| 2024/03/01 | 1,552 | 1,566 | 1,521 | 1,521 | -16 | -1% | 39,900 |
| 2024/02/29 | 1,564 | 1,564 | 1,527 | 1,537 | -27 | -1.7% | 37,200 |
| 2024/02/28 | 1,553 | 1,578 | 1,550 | 1,564 | +23 | +1.5% | 43,800 |
| 2024/02/27 | 1,548 | 1,560 | 1,526 | 1,541 | -4 | -0.3% | 45,300 |
| 2024/02/26 | 1,505 | 1,546 | 1,505 | 1,545 | +50 | +3.3% | 52,800 |
| 2024/02/22 | 1,490 | 1,495 | 1,466 | 1,495 | +17 | +1.2% | 45,700 |
| 2024/02/21 | 1,458 | 1,483 | 1,448 | 1,478 | +25 | +1.7% | 56,200 |
| 2024/02/20 | 1,487 | 1,498 | 1,449 | 1,453 | ±0 | ±0% | 59,700 |
| 2024/02/19 | 1,422 | 1,457 | 1,418 | 1,453 | +41 | +2.9% | 65,100 |
| 2024/02/16 | 1,389 | 1,422 | 1,381 | 1,412 | +33 | +2.4% | 63,800 |
| 2024/02/15 | 1,425 | 1,449 | 1,370 | 1,379 | -146 | -9.6% | 202,300 |
| 2024/02/14 | 1,540 | 1,546 | 1,508 | 1,525 | -36 | -2.3% | 73,100 |
| 2024/02/13 | 1,560 | 1,568 | 1,538 | 1,561 | +8 | +0.5% | 26,900 |
| 2024/02/09 | 1,554 | 1,582 | 1,553 | 1,553 | -15 | -1% | 26,100 |
| 2024/02/08 | 1,577 | 1,583 | 1,553 | 1,568 | -13 | -0.8% | 29,600 |
| 2024/02/07 | 1,588 | 1,597 | 1,578 | 1,581 | -11 | -0.7% | 20,700 |
| 2024/02/06 | 1,616 | 1,616 | 1,588 | 1,592 | -31 | -1.9% | 38,400 |
| 2024/02/05 | 1,639 | 1,640 | 1,613 | 1,623 | -10 | -0.6% | 29,300 |
| 2024/02/02 | 1,640 | 1,654 | 1,615 | 1,633 | -14 | -0.9% | 31,000 |
| 2024/02/01 | 1,651 | 1,658 | 1,636 | 1,647 | -14 | -0.8% | 36,700 |
| 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 |
251～
300
件表示中 / 1720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 | 174,000円 | +33.7% | +127.0% | 5.52% | 6.37倍 | 2.47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 |
| パラカ | 170,900円 | +6.8% | +4.5% | 3.80% | 8.74倍 | 0.89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 | 103,500円 | +33.4% | +52.9% | 4.15% | 8.99倍 | 0.36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 |
| イノベーション | 91,000円 | +16.8% | +23.6% | 3.08% | 18.35倍 | 4.42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 |
| グランディ | 51,000円 | +4.8% | +14.0% | 6.27% | 24.37倍 | 0.60倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
市場注目の銘柄
チャート関連のコラム
