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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,198 | 1,207 | 1,177 | 1,204 | +27 | +2.3% | 11,300 |
| 2017/04/26 | 1,168 | 1,194 | 1,168 | 1,177 | +11 | +0.9% | 3,000 |
| 2017/04/25 | 1,173 | 1,188 | 1,160 | 1,166 | -12 | -1% | 9,200 |
| 2017/04/24 | 1,142 | 1,260 | 1,142 | 1,178 | +38 | +3.3% | 23,400 |
| 2017/04/21 | 1,143 | 1,148 | 1,120 | 1,140 | +27 | +2.4% | 17,900 |
| 2017/04/20 | 1,135 | 1,135 | 1,111 | 1,113 | +8 | +0.7% | 6,600 |
| 2017/04/19 | 1,113 | 1,120 | 1,105 | 1,105 | -18 | -1.6% | 8,200 |
| 2017/04/18 | 1,113 | 1,139 | 1,095 | 1,123 | +28 | +2.6% | 17,100 |
| 2017/04/17 | 1,100 | 1,100 | 1,084 | 1,095 | -3 | -0.3% | 10,400 |
| 2017/04/14 | 1,114 | 1,114 | 1,089 | 1,098 | -16 | -1.4% | 5,300 |
| 2017/04/13 | 1,112 | 1,134 | 1,100 | 1,114 | -11 | -1% | 10,700 |
| 2017/04/12 | 1,143 | 1,150 | 1,110 | 1,125 | ±0 | ±0% | 8,200 |
| 2017/04/11 | 1,129 | 1,143 | 1,125 | 1,125 | -17 | -1.5% | 3,800 |
| 2017/04/10 | 1,143 | 1,156 | 1,129 | 1,142 | +1 | +0.1% | 3,800 |
| 2017/04/07 | 1,127 | 1,145 | 1,120 | 1,141 | +11 | +1% | 4,700 |
| 2017/04/06 | 1,150 | 1,166 | 1,127 | 1,130 | -40 | -3.4% | 6,000 |
| 2017/04/05 | 1,170 | 1,177 | 1,150 | 1,170 | -18 | -1.5% | 6,300 |
| 2017/04/04 | 1,205 | 1,208 | 1,175 | 1,188 | -15 | -1.2% | 9,500 |
| 2017/04/03 | 1,216 | 1,218 | 1,202 | 1,203 | -13 | -1.1% | 9,100 |
| 2017/03/31 | 1,238 | 1,242 | 1,216 | 1,216 | -19 | -1.5% | 14,900 |
| 2017/03/30 | 1,253 | 1,253 | 1,227 | 1,235 | -9 | -0.7% | 15,800 |
| 2017/03/29 | 1,330 | 1,330 | 1,205 | 1,244 | -56 | -4.3% | 41,400 |
| 2017/03/28 | 1,263 | 1,300 | 1,251 | 1,300 | +37 | +2.9% | 3,900 |
| 2017/03/27 | 1,260 | 1,269 | 1,260 | 1,263 | -9 | -0.7% | 2,400 |
| 2017/03/24 | 1,265 | 1,285 | 1,256 | 1,272 | -7 | -0.5% | 2,300 |
| 2017/03/23 | 1,290 | 1,291 | 1,271 | 1,279 | -10 | -0.8% | 2,300 |
| 2017/03/22 | 1,288 | 1,296 | 1,288 | 1,289 | -21 | -1.6% | 1,300 |
| 2017/03/21 | 1,300 | 1,313 | 1,293 | 1,310 | +1 | +0.1% | 2,200 |
| 2017/03/17 | 1,328 | 1,328 | 1,308 | 1,309 | -31 | -2.3% | 3,600 |
| 2017/03/16 | 1,317 | 1,340 | 1,317 | 1,340 | -2 | -0.1% | 5,300 |
| 2017/03/15 | 1,346 | 1,346 | 1,330 | 1,342 | -5 | -0.4% | 2,200 |
| 2017/03/14 | 1,319 | 1,349 | 1,319 | 1,347 | +9 | +0.7% | 3,200 |
| 2017/03/13 | 1,343 | 1,343 | 1,309 | 1,338 | ±0 | ±0% | 5,400 |
| 2017/03/10 | 1,340 | 1,344 | 1,331 | 1,338 | +8 | +0.6% | 10,400 |
| 2017/03/09 | 1,313 | 1,338 | 1,313 | 1,330 | -10 | -0.7% | 2,200 |
| 2017/03/08 | 1,297 | 1,340 | 1,297 | 1,340 | +26 | +2% | 2,200 |
| 2017/03/07 | 1,302 | 1,326 | 1,285 | 1,314 | +5 | +0.4% | 4,800 |
| 2017/03/06 | 1,326 | 1,332 | 1,305 | 1,309 | -24 | -1.8% | 3,400 |
| 2017/03/03 | 1,347 | 1,350 | 1,331 | 1,333 | -21 | -1.6% | 3,600 |
| 2017/03/02 | 1,369 | 1,370 | 1,340 | 1,354 | -8 | -0.6% | 4,500 |
| 2017/03/01 | 1,327 | 1,370 | 1,327 | 1,362 | +6 | +0.4% | 2,300 |
| 2017/02/28 | 1,369 | 1,369 | 1,343 | 1,356 | -11 | -0.8% | 3,300 |
| 2017/02/27 | 1,322 | 1,379 | 1,312 | 1,367 | +9 | +0.7% | 9,100 |
| 2017/02/24 | 1,346 | 1,362 | 1,346 | 1,358 | +2 | +0.1% | 2,300 |
| 2017/02/23 | 1,354 | 1,356 | 1,345 | 1,356 | +2 | +0.1% | 1,200 |
| 2017/02/22 | 1,348 | 1,363 | 1,344 | 1,354 | +8 | +0.6% | 2,000 |
| 2017/02/21 | 1,343 | 1,346 | 1,339 | 1,346 | -3 | -0.2% | 3,100 |
| 2017/02/20 | 1,371 | 1,371 | 1,321 | 1,349 | -22 | -1.6% | 5,100 |
| 2017/02/17 | 1,377 | 1,377 | 1,367 | 1,371 | +1 | +0.1% | 2,400 |
| 2017/02/16 | 1,355 | 1,373 | 1,355 | 1,370 | +9 | +0.7% | 2,400 |
1851～
1900
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
