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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,173 | 1,187 | 1,162 | 1,172 | -8 | -0.7% | 4,800 |
| 2018/02/20 | 1,187 | 1,187 | 1,168 | 1,180 | +2 | +0.2% | 3,900 |
| 2018/02/19 | 1,168 | 1,179 | 1,163 | 1,178 | +25 | +2.2% | 3,300 |
| 2018/02/16 | 1,132 | 1,163 | 1,132 | 1,153 | +9 | +0.8% | 10,400 |
| 2018/02/15 | 1,157 | 1,158 | 1,133 | 1,144 | -8 | -0.7% | 12,500 |
| 2018/02/14 | 1,228 | 1,228 | 1,152 | 1,152 | -46 | -3.8% | 10,900 |
| 2018/02/13 | 1,186 | 1,227 | 1,178 | 1,198 | +20 | +1.7% | 11,400 |
| 2018/02/09 | 1,179 | 1,200 | 1,169 | 1,178 | -31 | -2.6% | 16,000 |
| 2018/02/08 | 1,211 | 1,236 | 1,201 | 1,209 | +6 | +0.5% | 14,800 |
| 2018/02/07 | 1,209 | 1,277 | 1,201 | 1,203 | +17 | +1.4% | 18,200 |
| 2018/02/06 | 1,280 | 1,280 | 1,171 | 1,186 | -122 | -9.3% | 35,700 |
| 2018/02/05 | 1,311 | 1,328 | 1,307 | 1,308 | -24 | -1.8% | 12,300 |
| 2018/02/02 | 1,333 | 1,343 | 1,326 | 1,332 | +3 | +0.2% | 8,100 |
| 2018/02/01 | 1,325 | 1,333 | 1,321 | 1,329 | +7 | +0.5% | 5,600 |
| 2018/01/31 | 1,334 | 1,341 | 1,320 | 1,322 | -20 | -1.5% | 11,100 |
| 2018/01/30 | 1,370 | 1,377 | 1,329 | 1,342 | -28 | -2% | 13,000 |
| 2018/01/29 | 1,375 | 1,380 | 1,367 | 1,370 | +8 | +0.6% | 5,300 |
| 2018/01/26 | 1,347 | 1,393 | 1,341 | 1,362 | +15 | +1.1% | 15,700 |
| 2018/01/25 | 1,338 | 1,352 | 1,338 | 1,347 | -15 | -1.1% | 7,300 |
| 2018/01/24 | 1,365 | 1,374 | 1,357 | 1,362 | -4 | -0.3% | 6,800 |
| 2018/01/23 | 1,354 | 1,379 | 1,317 | 1,366 | +22 | +1.6% | 25,400 |
| 2018/01/22 | 1,356 | 1,356 | 1,337 | 1,344 | -17 | -1.2% | 10,000 |
| 2018/01/19 | 1,316 | 1,379 | 1,315 | 1,361 | +44 | +3.3% | 31,800 |
| 2018/01/18 | 1,318 | 1,332 | 1,312 | 1,317 | -4 | -0.3% | 12,600 |
| 2018/01/17 | 1,356 | 1,357 | 1,319 | 1,321 | -33 | -2.4% | 15,900 |
| 2018/01/16 | 1,326 | 1,357 | 1,324 | 1,354 | +28 | +2.1% | 27,700 |
| 2018/01/15 | 1,319 | 1,330 | 1,319 | 1,326 | +8 | +0.6% | 3,000 |
| 2018/01/12 | 1,325 | 1,340 | 1,318 | 1,318 | -15 | -1.1% | 17,800 |
| 2018/01/11 | 1,318 | 1,333 | 1,318 | 1,333 | +8 | +0.6% | 3,800 |
| 2018/01/10 | 1,331 | 1,331 | 1,322 | 1,325 | +1 | +0.1% | 9,300 |
| 2018/01/09 | 1,325 | 1,330 | 1,312 | 1,324 | ±0 | ±0% | 12,000 |
| 2018/01/05 | 1,333 | 1,333 | 1,318 | 1,324 | -9 | -0.7% | 7,000 |
| 2018/01/04 | 1,318 | 1,335 | 1,318 | 1,333 | +17 | +1.3% | 5,200 |
| 2017/12/29 | 1,327 | 1,329 | 1,311 | 1,316 | -3 | -0.2% | 5,300 |
| 2017/12/28 | 1,336 | 1,336 | 1,316 | 1,319 | -24 | -1.8% | 5,900 |
| 2017/12/27 | 1,299 | 1,370 | 1,295 | 1,343 | +44 | +3.4% | 14,900 |
| 2017/12/26 | 1,303 | 1,310 | 1,294 | 1,299 | -4 | -0.3% | 8,600 |
| 2017/12/25 | 1,358 | 1,358 | 1,291 | 1,303 | -57 | -4.2% | 57,300 |
| 2017/12/22 | 1,353 | 1,363 | 1,347 | 1,360 | +8 | +0.6% | 12,200 |
| 2017/12/21 | 1,354 | 1,367 | 1,330 | 1,352 | -2 | -0.1% | 20,700 |
| 2017/12/20 | 1,376 | 1,376 | 1,330 | 1,354 | -19 | -1.4% | 11,600 |
| 2017/12/19 | 1,363 | 1,381 | 1,312 | 1,373 | +11 | +0.8% | 30,700 |
| 2017/12/18 | 1,360 | 1,364 | 1,359 | 1,362 | +3 | +0.2% | 12,900 |
| 2017/12/15 | 1,350 | 1,359 | 1,343 | 1,359 | +8 | +0.6% | 18,800 |
| 2017/12/14 | 1,333 | 1,353 | 1,333 | 1,351 | +15 | +1.1% | 29,200 |
| 2017/12/13 | 1,328 | 1,338 | 1,321 | 1,336 | +14 | +1.1% | 17,800 |
| 2017/12/12 | 1,332 | 1,333 | 1,310 | 1,322 | -12 | -0.9% | 20,500 |
| 2017/12/11 | 1,330 | 1,335 | 1,316 | 1,334 | +6 | +0.5% | 10,800 |
| 2017/12/08 | 1,298 | 1,330 | 1,298 | 1,328 | +4 | +0.3% | 16,300 |
| 2017/12/07 | 1,289 | 1,329 | 1,286 | 1,324 | +31 | +2.4% | 19,100 |
1651～
1700
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
