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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,139 | 1,140 | 1,106 | 1,106 | -24 | -2.1% | 5,300 |
| 2018/12/10 | 1,171 | 1,171 | 1,124 | 1,130 | -25 | -2.2% | 5,400 |
| 2018/12/07 | 1,164 | 1,175 | 1,151 | 1,155 | -9 | -0.8% | 6,400 |
| 2018/12/06 | 1,198 | 1,200 | 1,164 | 1,164 | -36 | -3% | 13,800 |
| 2018/12/05 | 1,192 | 1,205 | 1,192 | 1,200 | -1 | -0.1% | 8,600 |
| 2018/12/04 | 1,204 | 1,207 | 1,194 | 1,201 | -7 | -0.6% | 6,300 |
| 2018/12/03 | 1,192 | 1,208 | 1,191 | 1,208 | +15 | +1.3% | 6,100 |
| 2018/11/30 | 1,200 | 1,200 | 1,183 | 1,193 | ±0 | ±0% | 7,900 |
| 2018/11/29 | 1,223 | 1,223 | 1,188 | 1,193 | -16 | -1.3% | 5,900 |
| 2018/11/28 | 1,185 | 1,234 | 1,185 | 1,209 | -6 | -0.5% | 7,000 |
| 2018/11/27 | 1,191 | 1,234 | 1,191 | 1,215 | +45 | +3.8% | 10,200 |
| 2018/11/26 | 1,183 | 1,206 | 1,167 | 1,170 | -28 | -2.3% | 6,900 |
| 2018/11/22 | 1,188 | 1,207 | 1,184 | 1,198 | +10 | +0.8% | 2,800 |
| 2018/11/21 | 1,190 | 1,200 | 1,183 | 1,188 | -26 | -2.1% | 3,400 |
| 2018/11/20 | 1,220 | 1,224 | 1,196 | 1,214 | +1 | +0.1% | 7,000 |
| 2018/11/19 | 1,190 | 1,218 | 1,184 | 1,213 | +31 | +2.6% | 4,500 |
| 2018/11/16 | 1,189 | 1,189 | 1,149 | 1,182 | +22 | +1.9% | 7,900 |
| 2018/11/15 | 1,154 | 1,206 | 1,154 | 1,160 | +8 | +0.7% | 8,500 |
| 2018/11/14 | 1,214 | 1,219 | 1,151 | 1,152 | -69 | -5.7% | 11,400 |
| 2018/11/13 | 1,241 | 1,257 | 1,221 | 1,221 | -22 | -1.8% | 7,800 |
| 2018/11/12 | 1,237 | 1,278 | 1,237 | 1,243 | -3 | -0.2% | 6,800 |
| 2018/11/09 | 1,286 | 1,310 | 1,246 | 1,246 | -40 | -3.1% | 5,500 |
| 2018/11/08 | 1,275 | 1,300 | 1,275 | 1,286 | +19 | +1.5% | 3,400 |
| 2018/11/07 | 1,252 | 1,297 | 1,252 | 1,267 | +15 | +1.2% | 4,500 |
| 2018/11/06 | 1,256 | 1,288 | 1,241 | 1,252 | +15 | +1.2% | 7,700 |
| 2018/11/05 | 1,268 | 1,295 | 1,234 | 1,237 | -46 | -3.6% | 14,800 |
| 2018/11/02 | 1,343 | 1,353 | 1,231 | 1,283 | -69 | -5.1% | 25,700 |
| 2018/11/01 | 1,339 | 1,380 | 1,306 | 1,352 | -1 | -0.1% | 30,500 |
| 2018/10/31 | 1,330 | 1,398 | 1,330 | 1,353 | +30 | +2.3% | 52,900 |
| 2018/10/30 | 1,244 | 1,336 | 1,244 | 1,323 | +92 | +7.5% | 17,200 |
| 2018/10/29 | 1,202 | 1,250 | 1,202 | 1,231 | +26 | +2.2% | 16,000 |
| 2018/10/26 | 1,223 | 1,255 | 1,205 | 1,205 | -25 | -2% | 14,900 |
| 2018/10/25 | 1,229 | 1,258 | 1,217 | 1,230 | -29 | -2.3% | 15,000 |
| 2018/10/24 | 1,194 | 1,259 | 1,180 | 1,259 | +63 | +5.3% | 10,400 |
| 2018/10/23 | 1,225 | 1,229 | 1,196 | 1,196 | -35 | -2.8% | 6,500 |
| 2018/10/22 | 1,202 | 1,238 | 1,197 | 1,231 | +25 | +2.1% | 9,200 |
| 2018/10/19 | 1,188 | 1,232 | 1,177 | 1,206 | -12 | -1% | 10,300 |
| 2018/10/18 | 1,208 | 1,222 | 1,201 | 1,218 | +19 | +1.6% | 8,800 |
| 2018/10/17 | 1,192 | 1,211 | 1,192 | 1,199 | +10 | +0.8% | 7,300 |
| 2018/10/16 | 1,150 | 1,204 | 1,150 | 1,189 | +35 | +3% | 9,200 |
| 2018/10/15 | 1,163 | 1,183 | 1,152 | 1,154 | -25 | -2.1% | 11,500 |
| 2018/10/12 | 1,205 | 1,222 | 1,179 | 1,179 | -51 | -4.1% | 13,500 |
| 2018/10/11 | 1,231 | 1,255 | 1,206 | 1,230 | -51 | -4% | 15,500 |
| 2018/10/10 | 1,265 | 1,286 | 1,256 | 1,281 | +11 | +0.9% | 9,700 |
| 2018/10/09 | 1,309 | 1,309 | 1,267 | 1,270 | -39 | -3% | 9,000 |
| 2018/10/05 | 1,317 | 1,324 | 1,308 | 1,309 | -6 | -0.5% | 4,500 |
| 2018/10/04 | 1,324 | 1,327 | 1,309 | 1,315 | -9 | -0.7% | 5,000 |
| 2018/10/03 | 1,306 | 1,325 | 1,283 | 1,324 | +18 | +1.4% | 7,500 |
| 2018/10/02 | 1,315 | 1,324 | 1,302 | 1,306 | -9 | -0.7% | 6,200 |
| 2018/10/01 | 1,322 | 1,323 | 1,293 | 1,315 | -7 | -0.5% | 7,300 |
1451～
1500
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
