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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/12 | 1,456 | 1,464 | 1,424 | 1,432 | -27 | -1.9% | 63,300 |
| 2024/04/11 | 1,491 | 1,508 | 1,459 | 1,459 | -53 | -3.5% | 61,500 |
| 2024/04/10 | 1,507 | 1,520 | 1,488 | 1,512 | +13 | +0.9% | 56,300 |
| 2024/04/09 | 1,490 | 1,514 | 1,477 | 1,499 | +13 | +0.9% | 76,900 |
| 2024/04/08 | 1,461 | 1,515 | 1,458 | 1,486 | +28 | +1.9% | 164,600 |
| 2024/04/05 | 1,438 | 1,474 | 1,425 | 1,458 | -10 | -0.7% | 91,100 |
| 2024/04/04 | 1,470 | 1,495 | 1,442 | 1,468 | +3 | +0.2% | 236,500 |
| 2024/04/03 | 1,420 | 1,476 | 1,412 | 1,465 | +26 | +1.8% | 164,700 |
| 2024/04/02 | 1,442 | 1,480 | 1,412 | 1,439 | +2 | +0.1% | 180,800 |
| 2024/04/01 | 1,400 | 1,455 | 1,400 | 1,437 | +39 | +2.8% | 223,600 |
| 2024/03/29 | 1,304 | 1,407 | 1,301 | 1,398 | +114 | +8.9% | 285,000 |
| 2024/03/28 | 1,259 | 1,304 | 1,239 | 1,284 | +31 | +2.5% | 268,500 |
| 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 |
301～
350
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
