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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,178 | 1,188 | 1,170 | 1,170 | -1 | -0.1% | 5,400 |
| 2017/07/10 | 1,184 | 1,187 | 1,171 | 1,171 | -8 | -0.7% | 6,600 |
| 2017/07/07 | 1,205 | 1,220 | 1,179 | 1,179 | -14 | -1.2% | 9,700 |
| 2017/07/06 | 1,207 | 1,207 | 1,190 | 1,193 | -8 | -0.7% | 5,600 |
| 2017/07/05 | 1,220 | 1,226 | 1,200 | 1,201 | -7 | -0.6% | 8,100 |
| 2017/07/04 | 1,254 | 1,254 | 1,208 | 1,208 | -17 | -1.4% | 5,000 |
| 2017/07/03 | 1,237 | 1,255 | 1,224 | 1,225 | -12 | -1% | 6,900 |
| 2017/06/30 | 1,253 | 1,253 | 1,220 | 1,237 | -19 | -1.5% | 5,000 |
| 2017/06/29 | 1,256 | 1,256 | 1,231 | 1,256 | +11 | +0.9% | 11,400 |
| 2017/06/28 | 1,256 | 1,277 | 1,242 | 1,245 | -36 | -2.8% | 5,500 |
| 2017/06/27 | 1,283 | 1,283 | 1,274 | 1,281 | +5 | +0.4% | 3,900 |
| 2017/06/26 | 1,283 | 1,283 | 1,275 | 1,276 | -7 | -0.5% | 2,100 |
| 2017/06/23 | 1,288 | 1,292 | 1,280 | 1,283 | -5 | -0.4% | 7,800 |
| 2017/06/22 | 1,265 | 1,294 | 1,264 | 1,288 | +23 | +1.8% | 5,000 |
| 2017/06/21 | 1,274 | 1,281 | 1,265 | 1,265 | -9 | -0.7% | 900 |
| 2017/06/20 | 1,289 | 1,289 | 1,265 | 1,274 | -21 | -1.6% | 11,100 |
| 2017/06/19 | 1,294 | 1,296 | 1,287 | 1,295 | -1 | -0.1% | 5,400 |
| 2017/06/16 | 1,266 | 1,299 | 1,264 | 1,296 | +32 | +2.5% | 7,200 |
| 2017/06/15 | 1,265 | 1,274 | 1,259 | 1,264 | ±0 | ±0% | 6,000 |
| 2017/06/14 | 1,280 | 1,280 | 1,256 | 1,264 | -16 | -1.3% | 5,700 |
| 2017/06/13 | 1,279 | 1,282 | 1,267 | 1,280 | ±0 | ±0% | 2,600 |
| 2017/06/12 | 1,279 | 1,280 | 1,242 | 1,280 | -2 | -0.2% | 10,900 |
| 2017/06/09 | 1,280 | 1,295 | 1,274 | 1,282 | +3 | +0.2% | 4,200 |
| 2017/06/08 | 1,266 | 1,296 | 1,263 | 1,279 | +13 | +1% | 8,800 |
| 2017/06/07 | 1,274 | 1,274 | 1,253 | 1,266 | -5 | -0.4% | 4,600 |
| 2017/06/06 | 1,265 | 1,300 | 1,240 | 1,271 | +6 | +0.5% | 6,200 |
| 2017/06/05 | 1,266 | 1,266 | 1,240 | 1,265 | -19 | -1.5% | 7,600 |
| 2017/06/02 | 1,263 | 1,285 | 1,260 | 1,284 | +41 | +3.3% | 15,000 |
| 2017/06/01 | 1,249 | 1,260 | 1,224 | 1,243 | +52 | +4.4% | 17,800 |
| 2017/05/31 | 1,206 | 1,206 | 1,190 | 1,191 | ±0 | ±0% | 4,800 |
| 2017/05/30 | 1,196 | 1,196 | 1,187 | 1,191 | +2 | +0.2% | 2,500 |
| 2017/05/29 | 1,185 | 1,190 | 1,182 | 1,189 | -1 | -0.1% | 2,200 |
| 2017/05/26 | 1,192 | 1,195 | 1,189 | 1,190 | -12 | -1% | 6,100 |
| 2017/05/25 | 1,207 | 1,227 | 1,202 | 1,202 | -5 | -0.4% | 4,100 |
| 2017/05/24 | 1,228 | 1,250 | 1,201 | 1,207 | -19 | -1.5% | 10,000 |
| 2017/05/23 | 1,208 | 1,264 | 1,208 | 1,226 | +18 | +1.5% | 29,900 |
| 2017/05/22 | 1,218 | 1,218 | 1,188 | 1,208 | +36 | +3.1% | 5,600 |
| 2017/05/19 | 1,163 | 1,181 | 1,162 | 1,172 | -2 | -0.2% | 3,800 |
| 2017/05/18 | 1,191 | 1,191 | 1,167 | 1,174 | -3 | -0.3% | 10,100 |
| 2017/05/17 | 1,199 | 1,199 | 1,177 | 1,177 | -17 | -1.4% | 4,900 |
| 2017/05/16 | 1,175 | 1,194 | 1,175 | 1,194 | +5 | +0.4% | 3,700 |
| 2017/05/15 | 1,152 | 1,189 | 1,152 | 1,189 | -45 | -3.6% | 27,900 |
| 2017/05/12 | 1,234 | 1,240 | 1,216 | 1,234 | ±0 | ±0% | 14,000 |
| 2017/05/11 | 1,215 | 1,234 | 1,207 | 1,234 | +18 | +1.5% | 10,400 |
| 2017/05/10 | 1,214 | 1,220 | 1,207 | 1,216 | +2 | +0.2% | 5,100 |
| 2017/05/09 | 1,221 | 1,221 | 1,202 | 1,214 | +5 | +0.4% | 13,200 |
| 2017/05/08 | 1,200 | 1,237 | 1,199 | 1,209 | +21 | +1.8% | 8,100 |
| 2017/05/02 | 1,183 | 1,199 | 1,183 | 1,188 | -8 | -0.7% | 8,200 |
| 2017/05/01 | 1,182 | 1,197 | 1,182 | 1,196 | +7 | +0.6% | 4,200 |
| 2017/04/28 | 1,220 | 1,220 | 1,187 | 1,189 | -15 | -1.2% | 7,600 |
1801～
1850
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
