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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,284 | 1,315 | 1,284 | 1,293 | ±0 | ±0% | 17,200 |
| 2017/12/05 | 1,279 | 1,304 | 1,277 | 1,293 | -1 | -0.1% | 12,300 |
| 2017/12/04 | 1,323 | 1,327 | 1,290 | 1,294 | -16 | -1.2% | 13,700 |
| 2017/12/01 | 1,277 | 1,311 | 1,277 | 1,310 | +26 | +2% | 18,200 |
| 2017/11/30 | 1,315 | 1,318 | 1,280 | 1,284 | -31 | -2.4% | 13,900 |
| 2017/11/29 | 1,348 | 1,355 | 1,311 | 1,315 | -21 | -1.6% | 9,100 |
| 2017/11/28 | 1,334 | 1,356 | 1,334 | 1,336 | -2 | -0.1% | 6,900 |
| 2017/11/27 | 1,342 | 1,365 | 1,336 | 1,338 | -7 | -0.5% | 11,300 |
| 2017/11/24 | 1,354 | 1,354 | 1,330 | 1,345 | -5 | -0.4% | 22,100 |
| 2017/11/22 | 1,343 | 1,358 | 1,343 | 1,350 | -1 | -0.1% | 10,900 |
| 2017/11/21 | 1,340 | 1,362 | 1,329 | 1,351 | +3 | +0.2% | 23,400 |
| 2017/11/20 | 1,325 | 1,354 | 1,320 | 1,348 | +22 | +1.7% | 24,400 |
| 2017/11/17 | 1,297 | 1,333 | 1,294 | 1,326 | +22 | +1.7% | 13,000 |
| 2017/11/16 | 1,301 | 1,314 | 1,296 | 1,304 | +11 | +0.9% | 17,900 |
| 2017/11/15 | 1,327 | 1,327 | 1,293 | 1,293 | -34 | -2.6% | 17,500 |
| 2017/11/14 | 1,318 | 1,336 | 1,306 | 1,327 | +36 | +2.8% | 15,200 |
| 2017/11/13 | 1,320 | 1,321 | 1,289 | 1,291 | -24 | -1.8% | 12,600 |
| 2017/11/10 | 1,296 | 1,325 | 1,296 | 1,315 | -11 | -0.8% | 9,300 |
| 2017/11/09 | 1,350 | 1,350 | 1,321 | 1,326 | -20 | -1.5% | 9,200 |
| 2017/11/08 | 1,326 | 1,349 | 1,326 | 1,346 | +19 | +1.4% | 20,000 |
| 2017/11/07 | 1,311 | 1,362 | 1,297 | 1,327 | +8 | +0.6% | 30,600 |
| 2017/11/06 | 1,330 | 1,334 | 1,305 | 1,319 | ±0 | ±0% | 41,500 |
| 2017/11/02 | 1,294 | 1,321 | 1,292 | 1,319 | +25 | +1.9% | 25,100 |
| 2017/11/01 | 1,300 | 1,331 | 1,284 | 1,294 | +2 | +0.2% | 66,200 |
| 2017/10/31 | 1,275 | 1,300 | 1,275 | 1,292 | +13 | +1% | 25,300 |
| 2017/10/30 | 1,290 | 1,295 | 1,260 | 1,279 | -4 | -0.3% | 100,800 |
| 2017/10/27 | 1,276 | 1,286 | 1,272 | 1,283 | -2 | -0.2% | 17,900 |
| 2017/10/26 | 1,259 | 1,285 | 1,255 | 1,285 | +30 | +2.4% | 30,000 |
| 2017/10/25 | 1,260 | 1,260 | 1,238 | 1,255 | -5 | -0.4% | 20,700 |
| 2017/10/24 | 1,258 | 1,268 | 1,237 | 1,260 | +7 | +0.6% | 15,400 |
| 2017/10/23 | 1,245 | 1,259 | 1,234 | 1,253 | +30 | +2.5% | 38,000 |
| 2017/10/20 | 1,203 | 1,223 | 1,198 | 1,223 | +19 | +1.6% | 23,400 |
| 2017/10/19 | 1,211 | 1,223 | 1,196 | 1,204 | -17 | -1.4% | 23,800 |
| 2017/10/18 | 1,235 | 1,243 | 1,200 | 1,221 | -26 | -2.1% | 32,500 |
| 2017/10/17 | 1,246 | 1,250 | 1,237 | 1,247 | +1 | +0.1% | 11,800 |
| 2017/10/16 | 1,260 | 1,268 | 1,241 | 1,246 | -20 | -1.6% | 24,200 |
| 2017/10/13 | 1,280 | 1,286 | 1,263 | 1,266 | -12 | -0.9% | 21,700 |
| 2017/10/12 | 1,231 | 1,284 | 1,231 | 1,278 | +20 | +1.6% | 15,700 |
| 2017/10/11 | 1,242 | 1,272 | 1,242 | 1,258 | +17 | +1.4% | 18,500 |
| 2017/10/10 | 1,270 | 1,274 | 1,224 | 1,241 | -24 | -1.9% | 32,700 |
| 2017/10/06 | 1,283 | 1,287 | 1,263 | 1,265 | -26 | -2% | 13,500 |
| 2017/10/05 | 1,301 | 1,301 | 1,274 | 1,291 | -10 | -0.8% | 9,000 |
| 2017/10/04 | 1,300 | 1,315 | 1,290 | 1,301 | +15 | +1.2% | 27,000 |
| 2017/10/03 | 1,300 | 1,309 | 1,272 | 1,286 | -7 | -0.5% | 16,800 |
| 2017/10/02 | 1,300 | 1,300 | 1,266 | 1,293 | +10 | +0.8% | 28,800 |
| 2017/09/29 | 1,320 | 1,320 | 1,258 | 1,283 | -26 | -2% | 30,500 |
| 2017/09/28 | 1,341 | 1,360 | 1,275 | 1,309 | -62 | -4.5% | 88,500 |
| 2017/09/27 | 1,214 | 1,425 | 1,204 | 1,371 | +157 | +12.9% | 378,500 |
| 2017/09/26 | 1,208 | 1,220 | 1,202 | 1,214 | +7 | +0.6% | 13,900 |
| 2017/09/25 | 1,260 | 1,260 | 1,201 | 1,207 | +32 | +2.7% | 32,000 |
1701～
1750
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
