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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,318 | 1,331 | 1,276 | 1,322 | +23 | +1.8% | 7,500 |
| 2018/09/27 | 1,320 | 1,333 | 1,284 | 1,299 | -13 | -1% | 13,900 |
| 2018/09/26 | 1,306 | 1,326 | 1,291 | 1,312 | -27 | -2% | 13,000 |
| 2018/09/25 | 1,240 | 1,339 | 1,231 | 1,339 | +99 | +8% | 17,600 |
| 2018/09/21 | 1,232 | 1,240 | 1,223 | 1,240 | +4 | +0.3% | 7,500 |
| 2018/09/20 | 1,212 | 1,236 | 1,211 | 1,236 | +16 | +1.3% | 7,300 |
| 2018/09/19 | 1,220 | 1,227 | 1,210 | 1,220 | +19 | +1.6% | 5,400 |
| 2018/09/18 | 1,150 | 1,213 | 1,145 | 1,201 | +43 | +3.7% | 10,000 |
| 2018/09/14 | 1,161 | 1,173 | 1,155 | 1,158 | -7 | -0.6% | 11,800 |
| 2018/09/13 | 1,141 | 1,166 | 1,141 | 1,165 | +15 | +1.3% | 4,700 |
| 2018/09/12 | 1,159 | 1,159 | 1,128 | 1,150 | -20 | -1.7% | 10,000 |
| 2018/09/11 | 1,180 | 1,211 | 1,151 | 1,170 | +12 | +1% | 10,400 |
| 2018/09/10 | 1,168 | 1,170 | 1,151 | 1,158 | -10 | -0.9% | 7,400 |
| 2018/09/07 | 1,200 | 1,200 | 1,156 | 1,168 | -44 | -3.6% | 8,400 |
| 2018/09/06 | 1,212 | 1,219 | 1,212 | 1,212 | -1 | -0.1% | 3,800 |
| 2018/09/05 | 1,187 | 1,213 | 1,187 | 1,213 | +16 | +1.3% | 5,100 |
| 2018/09/04 | 1,233 | 1,235 | 1,193 | 1,197 | -31 | -2.5% | 10,400 |
| 2018/09/03 | 1,226 | 1,234 | 1,219 | 1,228 | +2 | +0.2% | 4,200 |
| 2018/08/31 | 1,234 | 1,234 | 1,224 | 1,226 | -13 | -1% | 4,900 |
| 2018/08/30 | 1,251 | 1,251 | 1,228 | 1,239 | -1 | -0.1% | 4,500 |
| 2018/08/29 | 1,229 | 1,240 | 1,227 | 1,240 | +2 | +0.2% | 3,500 |
| 2018/08/28 | 1,228 | 1,246 | 1,228 | 1,238 | -3 | -0.2% | 3,300 |
| 2018/08/27 | 1,230 | 1,242 | 1,225 | 1,241 | +25 | +2.1% | 3,800 |
| 2018/08/24 | 1,216 | 1,219 | 1,208 | 1,216 | +9 | +0.7% | 3,500 |
| 2018/08/23 | 1,206 | 1,209 | 1,196 | 1,207 | +13 | +1.1% | 3,900 |
| 2018/08/22 | 1,198 | 1,198 | 1,187 | 1,194 | +6 | +0.5% | 4,400 |
| 2018/08/21 | 1,219 | 1,219 | 1,187 | 1,188 | -31 | -2.5% | 8,500 |
| 2018/08/20 | 1,240 | 1,240 | 1,212 | 1,219 | -5 | -0.4% | 6,900 |
| 2018/08/17 | 1,250 | 1,250 | 1,218 | 1,224 | -15 | -1.2% | 4,100 |
| 2018/08/16 | 1,273 | 1,273 | 1,233 | 1,239 | -35 | -2.7% | 8,000 |
| 2018/08/15 | 1,268 | 1,285 | 1,268 | 1,274 | -4 | -0.3% | 10,900 |
| 2018/08/14 | 1,235 | 1,287 | 1,226 | 1,278 | +58 | +4.8% | 16,100 |
| 2018/08/13 | 1,245 | 1,245 | 1,208 | 1,220 | -34 | -2.7% | 13,100 |
| 2018/08/10 | 1,236 | 1,266 | 1,236 | 1,254 | +1 | +0.1% | 9,800 |
| 2018/08/09 | 1,231 | 1,253 | 1,218 | 1,253 | +29 | +2.4% | 7,900 |
| 2018/08/08 | 1,227 | 1,237 | 1,221 | 1,224 | -5 | -0.4% | 6,300 |
| 2018/08/07 | 1,249 | 1,249 | 1,225 | 1,229 | -5 | -0.4% | 4,300 |
| 2018/08/06 | 1,210 | 1,237 | 1,210 | 1,234 | +13 | +1.1% | 5,800 |
| 2018/08/03 | 1,271 | 1,280 | 1,196 | 1,221 | -55 | -4.3% | 8,200 |
| 2018/08/02 | 1,299 | 1,299 | 1,270 | 1,276 | -19 | -1.5% | 9,600 |
| 2018/08/01 | 1,297 | 1,300 | 1,287 | 1,295 | -9 | -0.7% | 8,900 |
| 2018/07/31 | 1,298 | 1,306 | 1,284 | 1,304 | +18 | +1.4% | 10,400 |
| 2018/07/30 | 1,292 | 1,300 | 1,281 | 1,286 | -14 | -1.1% | 6,900 |
| 2018/07/27 | 1,292 | 1,317 | 1,281 | 1,300 | +8 | +0.6% | 11,800 |
| 2018/07/26 | 1,307 | 1,307 | 1,287 | 1,292 | +1 | +0.1% | 5,000 |
| 2018/07/25 | 1,300 | 1,300 | 1,283 | 1,291 | -13 | -1% | 6,900 |
| 2018/07/24 | 1,340 | 1,340 | 1,301 | 1,304 | -14 | -1.1% | 5,800 |
| 2018/07/23 | 1,273 | 1,319 | 1,273 | 1,318 | +35 | +2.7% | 12,400 |
| 2018/07/20 | 1,333 | 1,333 | 1,275 | 1,283 | -69 | -5.1% | 22,800 |
| 2018/07/19 | 1,403 | 1,403 | 1,351 | 1,352 | -52 | -3.7% | 11,200 |
1501～
1550
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
