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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,140 | 1,164 | 1,140 | 1,153 | +11 | +1% | 7,200 |
| 2018/05/07 | 1,168 | 1,168 | 1,139 | 1,142 | -12 | -1% | 4,900 |
| 2018/05/02 | 1,137 | 1,168 | 1,129 | 1,154 | +28 | +2.5% | 6,600 |
| 2018/05/01 | 1,135 | 1,135 | 1,120 | 1,126 | -7 | -0.6% | 10,800 |
| 2018/04/27 | 1,148 | 1,155 | 1,131 | 1,133 | -2 | -0.2% | 11,300 |
| 2018/04/26 | 1,148 | 1,169 | 1,134 | 1,135 | +1 | +0.1% | 14,700 |
| 2018/04/25 | 1,149 | 1,150 | 1,132 | 1,134 | -22 | -1.9% | 9,400 |
| 2018/04/24 | 1,157 | 1,158 | 1,149 | 1,156 | +2 | +0.2% | 6,900 |
| 2018/04/23 | 1,155 | 1,174 | 1,149 | 1,154 | -1 | -0.1% | 4,400 |
| 2018/04/20 | 1,166 | 1,180 | 1,154 | 1,155 | -8 | -0.7% | 8,800 |
| 2018/04/19 | 1,160 | 1,170 | 1,157 | 1,163 | +9 | +0.8% | 7,300 |
| 2018/04/18 | 1,165 | 1,170 | 1,154 | 1,154 | -11 | -0.9% | 8,100 |
| 2018/04/17 | 1,180 | 1,181 | 1,160 | 1,165 | -19 | -1.6% | 8,000 |
| 2018/04/16 | 1,190 | 1,206 | 1,177 | 1,184 | -4 | -0.3% | 6,500 |
| 2018/04/13 | 1,197 | 1,197 | 1,175 | 1,188 | -9 | -0.8% | 6,500 |
| 2018/04/12 | 1,197 | 1,204 | 1,185 | 1,197 | +8 | +0.7% | 5,500 |
| 2018/04/11 | 1,186 | 1,218 | 1,174 | 1,189 | -4 | -0.3% | 20,400 |
| 2018/04/10 | 1,224 | 1,224 | 1,193 | 1,193 | -22 | -1.8% | 4,800 |
| 2018/04/09 | 1,193 | 1,216 | 1,193 | 1,215 | +12 | +1% | 4,200 |
| 2018/04/06 | 1,204 | 1,225 | 1,203 | 1,203 | -14 | -1.2% | 5,700 |
| 2018/04/05 | 1,164 | 1,280 | 1,161 | 1,217 | +58 | +5% | 35,800 |
| 2018/04/04 | 1,145 | 1,159 | 1,141 | 1,159 | +15 | +1.3% | 7,100 |
| 2018/04/03 | 1,171 | 1,171 | 1,141 | 1,144 | -28 | -2.4% | 11,800 |
| 2018/04/02 | 1,194 | 1,194 | 1,170 | 1,172 | -22 | -1.8% | 5,000 |
| 2018/03/30 | 1,193 | 1,194 | 1,167 | 1,194 | +10 | +0.8% | 7,700 |
| 2018/03/29 | 1,163 | 1,196 | 1,159 | 1,184 | +28 | +2.4% | 6,200 |
| 2018/03/28 | 1,169 | 1,170 | 1,116 | 1,156 | -14 | -1.2% | 5,300 |
| 2018/03/27 | 1,155 | 1,178 | 1,155 | 1,170 | +22 | +1.9% | 7,800 |
| 2018/03/26 | 1,150 | 1,151 | 1,122 | 1,148 | -9 | -0.8% | 11,900 |
| 2018/03/23 | 1,178 | 1,212 | 1,152 | 1,157 | -47 | -3.9% | 9,000 |
| 2018/03/22 | 1,194 | 1,206 | 1,194 | 1,204 | +4 | +0.3% | 3,600 |
| 2018/03/20 | 1,205 | 1,208 | 1,195 | 1,200 | -10 | -0.8% | 4,400 |
| 2018/03/19 | 1,219 | 1,219 | 1,198 | 1,210 | -3 | -0.2% | 4,200 |
| 2018/03/16 | 1,224 | 1,232 | 1,209 | 1,213 | -5 | -0.4% | 4,200 |
| 2018/03/15 | 1,235 | 1,235 | 1,212 | 1,218 | ±0 | ±0% | 5,100 |
| 2018/03/14 | 1,207 | 1,226 | 1,206 | 1,218 | -9 | -0.7% | 10,700 |
| 2018/03/13 | 1,206 | 1,238 | 1,206 | 1,227 | +14 | +1.2% | 7,800 |
| 2018/03/12 | 1,224 | 1,224 | 1,210 | 1,213 | +9 | +0.7% | 8,100 |
| 2018/03/09 | 1,205 | 1,218 | 1,194 | 1,204 | -8 | -0.7% | 9,300 |
| 2018/03/08 | 1,217 | 1,217 | 1,190 | 1,212 | +10 | +0.8% | 7,000 |
| 2018/03/07 | 1,165 | 1,232 | 1,165 | 1,202 | +36 | +3.1% | 27,600 |
| 2018/03/06 | 1,183 | 1,184 | 1,161 | 1,166 | +13 | +1.1% | 6,700 |
| 2018/03/05 | 1,150 | 1,170 | 1,137 | 1,153 | +3 | +0.3% | 17,100 |
| 2018/03/02 | 1,150 | 1,160 | 1,143 | 1,150 | -12 | -1% | 11,300 |
| 2018/03/01 | 1,192 | 1,192 | 1,156 | 1,162 | -25 | -2.1% | 11,900 |
| 2018/02/28 | 1,197 | 1,212 | 1,185 | 1,187 | -2 | -0.2% | 15,600 |
| 2018/02/27 | 1,177 | 1,194 | 1,170 | 1,189 | +21 | +1.8% | 18,100 |
| 2018/02/26 | 1,149 | 1,170 | 1,149 | 1,168 | +19 | +1.7% | 3,800 |
| 2018/02/23 | 1,152 | 1,168 | 1,142 | 1,149 | -4 | -0.3% | 5,100 |
| 2018/02/22 | 1,163 | 1,169 | 1,151 | 1,153 | -19 | -1.6% | 4,500 |
1601～
1650
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
