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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,416 | 1,424 | 1,402 | 1,404 | -15 | -1.1% | 10,400 |
| 2018/07/17 | 1,409 | 1,426 | 1,395 | 1,419 | +9 | +0.6% | 14,700 |
| 2018/07/13 | 1,387 | 1,414 | 1,380 | 1,410 | +39 | +2.8% | 12,600 |
| 2018/07/12 | 1,381 | 1,404 | 1,363 | 1,371 | +3 | +0.2% | 17,300 |
| 2018/07/11 | 1,452 | 1,455 | 1,364 | 1,368 | -97 | -6.6% | 54,100 |
| 2018/07/10 | 1,473 | 1,479 | 1,465 | 1,465 | ±0 | ±0% | 58,000 |
| 2018/07/09 | 1,466 | 1,470 | 1,460 | 1,465 | +6 | +0.4% | 33,600 |
| 2018/07/06 | 1,449 | 1,468 | 1,444 | 1,459 | +14 | +1% | 67,800 |
| 2018/07/05 | 1,456 | 1,465 | 1,434 | 1,445 | -11 | -0.8% | 48,300 |
| 2018/07/04 | 1,440 | 1,457 | 1,438 | 1,456 | +16 | +1.1% | 27,900 |
| 2018/07/03 | 1,460 | 1,460 | 1,424 | 1,440 | -23 | -1.6% | 53,200 |
| 2018/07/02 | 1,454 | 1,474 | 1,451 | 1,463 | +24 | +1.7% | 49,700 |
| 2018/06/29 | 1,400 | 1,445 | 1,400 | 1,439 | +51 | +3.7% | 18,700 |
| 2018/06/28 | 1,390 | 1,390 | 1,375 | 1,388 | -2 | -0.1% | 10,100 |
| 2018/06/27 | 1,378 | 1,399 | 1,363 | 1,390 | +19 | +1.4% | 20,800 |
| 2018/06/26 | 1,354 | 1,371 | 1,345 | 1,371 | +3 | +0.2% | 10,900 |
| 2018/06/25 | 1,428 | 1,428 | 1,368 | 1,368 | -69 | -4.8% | 22,600 |
| 2018/06/22 | 1,452 | 1,454 | 1,431 | 1,437 | -15 | -1% | 46,200 |
| 2018/06/21 | 1,427 | 1,455 | 1,427 | 1,452 | +30 | +2.1% | 35,500 |
| 2018/06/20 | 1,411 | 1,422 | 1,411 | 1,422 | +11 | +0.8% | 34,200 |
| 2018/06/19 | 1,422 | 1,428 | 1,410 | 1,411 | -11 | -0.8% | 40,900 |
| 2018/06/18 | 1,420 | 1,429 | 1,420 | 1,422 | -4 | -0.3% | 35,900 |
| 2018/06/15 | 1,438 | 1,447 | 1,410 | 1,426 | -12 | -0.8% | 47,100 |
| 2018/06/14 | 1,425 | 1,444 | 1,419 | 1,438 | +10 | +0.7% | 23,100 |
| 2018/06/13 | 1,400 | 1,433 | 1,400 | 1,428 | +28 | +2% | 35,100 |
| 2018/06/12 | 1,375 | 1,400 | 1,375 | 1,400 | +29 | +2.1% | 24,100 |
| 2018/06/11 | 1,357 | 1,374 | 1,357 | 1,371 | +17 | +1.3% | 21,100 |
| 2018/06/08 | 1,330 | 1,355 | 1,330 | 1,354 | +26 | +2% | 21,200 |
| 2018/06/07 | 1,318 | 1,328 | 1,317 | 1,328 | +16 | +1.2% | 19,600 |
| 2018/06/06 | 1,350 | 1,350 | 1,300 | 1,312 | -42 | -3.1% | 69,200 |
| 2018/06/05 | 1,375 | 1,383 | 1,348 | 1,354 | -19 | -1.4% | 38,100 |
| 2018/06/04 | 1,337 | 1,385 | 1,337 | 1,373 | +43 | +3.2% | 66,500 |
| 2018/06/01 | 1,326 | 1,331 | 1,318 | 1,330 | +4 | +0.3% | 22,500 |
| 2018/05/31 | 1,316 | 1,333 | 1,316 | 1,326 | +25 | +1.9% | 24,500 |
| 2018/05/30 | 1,310 | 1,310 | 1,281 | 1,301 | -15 | -1.1% | 26,400 |
| 2018/05/29 | 1,306 | 1,318 | 1,306 | 1,316 | +13 | +1% | 18,200 |
| 2018/05/28 | 1,285 | 1,303 | 1,280 | 1,303 | +19 | +1.5% | 15,700 |
| 2018/05/25 | 1,271 | 1,287 | 1,271 | 1,284 | +1 | +0.1% | 18,000 |
| 2018/05/24 | 1,282 | 1,286 | 1,276 | 1,283 | +1 | +0.1% | 18,200 |
| 2018/05/23 | 1,271 | 1,292 | 1,271 | 1,282 | +12 | +0.9% | 21,700 |
| 2018/05/22 | 1,255 | 1,272 | 1,244 | 1,270 | +15 | +1.2% | 20,900 |
| 2018/05/21 | 1,245 | 1,255 | 1,235 | 1,255 | +14 | +1.1% | 20,600 |
| 2018/05/18 | 1,210 | 1,246 | 1,208 | 1,241 | +35 | +2.9% | 16,700 |
| 2018/05/17 | 1,203 | 1,212 | 1,200 | 1,206 | +11 | +0.9% | 21,100 |
| 2018/05/16 | 1,205 | 1,210 | 1,193 | 1,195 | -9 | -0.7% | 43,100 |
| 2018/05/15 | 1,153 | 1,215 | 1,141 | 1,204 | +78 | +6.9% | 80,500 |
| 2018/05/14 | 1,114 | 1,127 | 1,114 | 1,126 | ±0 | ±0% | 11,600 |
| 2018/05/11 | 1,110 | 1,126 | 1,108 | 1,126 | +2 | +0.2% | 11,600 |
| 2018/05/10 | 1,125 | 1,132 | 1,121 | 1,124 | +1 | +0.1% | 10,000 |
| 2018/05/09 | 1,126 | 1,136 | 1,122 | 1,123 | -30 | -2.6% | 13,400 |
1551～
1600
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
