フェイスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 4,970 | 4,970 | 4,790 | 4,850 | -110 | -2.2% | 34,800 |
| 2003/01/22 | 5,050 | 5,080 | 4,890 | 4,960 | +20 | +0.4% | 58,700 |
| 2003/01/21 | 5,000 | 5,000 | 4,900 | 4,940 | -60 | -1.2% | 16,900 |
| 2003/01/20 | 5,020 | 5,020 | 4,900 | 5,000 | +30 | +0.6% | 32,200 |
| 2003/01/17 | 4,900 | 5,080 | 4,760 | 4,970 | +100 | +2.1% | 104,000 |
| 2003/01/16 | 4,740 | 4,900 | 4,660 | 4,870 | +210 | +4.5% | 36,000 |
| 2003/01/15 | 4,650 | 4,690 | 4,650 | 4,660 | -40 | -0.9% | 26,800 |
| 2003/01/14 | 4,650 | 4,740 | 4,650 | 4,700 | +50 | +1.1% | 28,200 |
| 2003/01/10 | 4,650 | 4,730 | 4,590 | 4,650 | +50 | +1.1% | 36,000 |
| 2003/01/09 | 4,650 | 4,770 | 4,590 | 4,600 | -100 | -2.1% | 18,400 |
| 2003/01/08 | 4,830 | 4,860 | 4,700 | 4,700 | -160 | -3.3% | 23,500 |
| 2003/01/07 | 4,920 | 4,930 | 4,750 | 4,860 | -60 | -1.2% | 16,500 |
| 2003/01/06 | 4,870 | 4,930 | 4,860 | 4,920 | ±0 | ±0% | 30,200 |
| 2002/12/30 | 4,740 | 4,920 | 4,690 | 4,920 | +280 | +6% | 26,100 |
| 2002/12/27 | 4,540 | 4,650 | 4,490 | 4,640 | +100 | +2.2% | 14,300 |
| 2002/12/26 | 4,350 | 4,540 | 4,350 | 4,540 | +240 | +5.6% | 7,400 |
| 2002/12/25 | 4,450 | 4,460 | 4,220 | 4,300 | -140 | -3.2% | 10,600 |
| 2002/12/24 | 4,440 | 4,480 | 4,400 | 4,440 | -60 | -1.3% | 18,300 |
| 2002/12/20 | 4,500 | 4,550 | 4,400 | 4,500 | -40 | -0.9% | 16,700 |
| 2002/12/19 | 4,400 | 4,570 | 4,400 | 4,540 | +90 | +2% | 23,100 |
| 2002/12/18 | 4,400 | 4,500 | 4,400 | 4,450 | -50 | -1.1% | 14,300 |
| 2002/12/17 | 4,560 | 4,580 | 4,480 | 4,500 | -40 | -0.9% | 38,700 |
| 2002/12/16 | 4,460 | 4,550 | 4,420 | 4,540 | +80 | +1.8% | 39,600 |
| 2002/12/13 | 4,370 | 4,580 | 4,360 | 4,460 | +90 | +2.1% | 42,500 |
| 2002/12/12 | 4,400 | 4,400 | 4,350 | 4,370 | -10 | -0.2% | 44,900 |
| 2002/12/11 | 4,450 | 4,460 | 4,320 | 4,380 | -70 | -1.6% | 30,900 |
| 2002/12/10 | 4,460 | 4,500 | 4,410 | 4,450 | -10 | -0.2% | 26,700 |
| 2002/12/09 | 4,440 | 4,550 | 4,330 | 4,460 | -90 | -2% | 25,800 |
| 2002/12/06 | 4,780 | 4,780 | 4,520 | 4,550 | -240 | -5% | 16,000 |
| 2002/12/05 | 4,790 | 4,860 | 4,770 | 4,790 | +20 | +0.4% | 25,500 |
| 2002/12/04 | 4,750 | 4,900 | 4,720 | 4,770 | ±0 | ±0% | 70,100 |
| 2002/12/03 | 4,760 | 4,900 | 4,710 | 4,770 | +60 | +1.3% | 59,100 |
| 2002/12/02 | 4,920 | 5,100 | 4,710 | 4,710 | -60 | -1.3% | 105,900 |
| 2002/11/29 | 4,370 | 4,770 | 4,310 | 4,770 | +500 | +11.7% | 159,700 |
| 2002/11/28 | 4,050 | 4,340 | 4,030 | 4,270 | +270 | +6.8% | 102,300 |
| 2002/11/27 | 3,940 | 4,040 | 3,870 | 4,000 | +110 | +2.8% | 22,900 |
| 2002/11/26 | 3,910 | 3,940 | 3,800 | 3,890 | +10 | +0.3% | 11,000 |
| 2002/11/25 | 3,880 | 3,950 | 3,840 | 3,880 | +40 | +1% | 21,100 |
| 2002/11/22 | 3,940 | 3,940 | 3,810 | 3,840 | +50 | +1.3% | 16,000 |
| 2002/11/21 | 3,930 | 3,930 | 3,760 | 3,790 | -110 | -2.8% | 58,100 |
| 2002/11/20 | 3,900 | 3,940 | 3,700 | 3,900 | -30 | -0.8% | 22,800 |
| 2002/11/19 | 3,910 | 3,960 | 3,900 | 3,930 | -80 | -2% | 15,900 |
| 2002/11/18 | 4,050 | 4,050 | 3,870 | 4,010 | +10 | +0.3% | 22,400 |
| 2002/11/15 | 4,020 | 4,200 | 3,920 | 4,000 | +110 | +2.8% | 27,500 |
| 2002/11/14 | 3,970 | 4,000 | 3,890 | 3,890 | -110 | -2.8% | 11,200 |
| 2002/11/13 | 4,010 | 4,050 | 3,960 | 4,000 | -10 | -0.2% | 18,400 |
| 2002/11/12 | 4,230 | 4,240 | 4,000 | 4,010 | -170 | -4.1% | 20,300 |
| 2002/11/11 | 4,180 | 4,300 | 4,080 | 4,180 | +260 | +6.6% | 98,900 |
| 2002/11/08 | 3,880 | 3,960 | 3,760 | 3,920 | +30 | +0.8% | 36,600 |
| 2002/11/07 | 3,950 | 3,950 | 3,850 | 3,890 | -10 | -0.3% | 9,900 |
5351～
5400
件表示中 / 5689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」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 | 121,500円 | +9.9% | - | 0.41% | 573.11倍 | 1.01倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
| Ｋｕｄａｎ | 150,700円 | +42.9% | - | 0.00% | - | 4.91倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| キューブシス | 107,700円 | +4.3% | +3.8% | 3.71% | 12.87倍 | 1.54倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| Ｕｂｉｃｏｍ | 136,900円 | +12.8% | +62.4% | 2.92% | 16.59倍 | 3.26倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点、現地採用活発 |
| ヘッドウォータ | 875,000円 | +26.5% | +203.1% | 0.00% | 80.63倍 | 15.39倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
市場注目の銘柄
チャート関連のコラム
