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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 1,311 | 1,371 | 1,275 | 1,352 | +61 | +4.7% | 136,400 |
| 2023/11/14 | 1,299 | 1,315 | 1,284 | 1,291 | +10 | +0.8% | 66,300 |
| 2023/11/13 | 1,300 | 1,312 | 1,270 | 1,281 | -33 | -2.5% | 102,200 |
| 2023/11/10 | 1,297 | 1,316 | 1,295 | 1,314 | -1 | -0.1% | 27,900 |
| 2023/11/09 | 1,296 | 1,326 | 1,285 | 1,315 | +21 | +1.6% | 41,600 |
| 2023/11/08 | 1,336 | 1,341 | 1,294 | 1,294 | -30 | -2.3% | 50,700 |
| 2023/11/07 | 1,336 | 1,348 | 1,322 | 1,324 | -12 | -0.9% | 30,000 |
| 2023/11/06 | 1,326 | 1,339 | 1,320 | 1,336 | +20 | +1.5% | 37,900 |
| 2023/11/02 | 1,320 | 1,329 | 1,295 | 1,316 | +3 | +0.2% | 37,700 |
| 2023/11/01 | 1,318 | 1,322 | 1,293 | 1,313 | +18 | +1.4% | 30,800 |
| 2023/10/31 | 1,277 | 1,302 | 1,258 | 1,295 | +25 | +2% | 46,600 |
| 2023/10/30 | 1,300 | 1,304 | 1,270 | 1,270 | -36 | -2.8% | 92,900 |
| 2023/10/27 | 1,286 | 1,311 | 1,286 | 1,306 | +21 | +1.6% | 26,200 |
301～
350
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
