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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,390 | 1,390 | 1,350 | 1,361 | -36 | -2.6% | 11,800 |
| 2017/02/14 | 1,385 | 1,424 | 1,385 | 1,397 | +29 | +2.1% | 11,700 |
| 2017/02/13 | 1,330 | 1,370 | 1,320 | 1,368 | +54 | +4.1% | 14,500 |
| 2017/02/10 | 1,300 | 1,314 | 1,291 | 1,314 | +44 | +3.5% | 4,500 |
| 2017/02/09 | 1,307 | 1,325 | 1,268 | 1,270 | -43 | -3.3% | 10,600 |
| 2017/02/08 | 1,315 | 1,326 | 1,304 | 1,313 | -13 | -1% | 4,100 |
| 2017/02/07 | 1,321 | 1,338 | 1,317 | 1,326 | +5 | +0.4% | 7,700 |
| 2017/02/06 | 1,313 | 1,330 | 1,304 | 1,321 | +8 | +0.6% | 4,700 |
| 2017/02/03 | 1,313 | 1,320 | 1,305 | 1,313 | ±0 | ±0% | 3,100 |
| 2017/02/02 | 1,324 | 1,324 | 1,301 | 1,313 | -2 | -0.2% | 3,800 |
| 2017/02/01 | 1,320 | 1,324 | 1,295 | 1,315 | +1 | +0.1% | 3,300 |
| 2017/01/31 | 1,329 | 1,329 | 1,292 | 1,314 | +1 | +0.1% | 5,400 |
| 2017/01/30 | 1,279 | 1,329 | 1,279 | 1,313 | +15 | +1.2% | 5,200 |
| 2017/01/27 | 1,300 | 1,320 | 1,292 | 1,298 | +14 | +1.1% | 27,900 |
| 2017/01/26 | 1,296 | 1,296 | 1,283 | 1,284 | -4 | -0.3% | 4,800 |
| 2017/01/25 | 1,287 | 1,292 | 1,280 | 1,288 | +1 | +0.1% | 2,100 |
| 2017/01/24 | 1,290 | 1,290 | 1,274 | 1,287 | +5 | +0.4% | 1,100 |
| 2017/01/23 | 1,294 | 1,294 | 1,282 | 1,282 | -12 | -0.9% | 1,700 |
| 2017/01/20 | 1,295 | 1,296 | 1,285 | 1,294 | -1 | -0.1% | 5,100 |
| 2017/01/19 | 1,285 | 1,298 | 1,284 | 1,295 | +17 | +1.3% | 5,900 |
| 2017/01/18 | 1,275 | 1,285 | 1,262 | 1,278 | -4 | -0.3% | 4,100 |
| 2017/01/17 | 1,275 | 1,286 | 1,274 | 1,282 | -1 | -0.1% | 4,900 |
| 2017/01/16 | 1,276 | 1,288 | 1,276 | 1,283 | -1 | -0.1% | 2,100 |
| 2017/01/13 | 1,287 | 1,290 | 1,251 | 1,284 | +3 | +0.2% | 2,600 |
| 2017/01/12 | 1,271 | 1,290 | 1,268 | 1,281 | -11 | -0.9% | 4,400 |
| 2017/01/11 | 1,292 | 1,292 | 1,276 | 1,292 | +5 | +0.4% | 2,000 |
| 2017/01/10 | 1,271 | 1,295 | 1,259 | 1,287 | +13 | +1% | 9,100 |
| 2017/01/06 | 1,237 | 1,276 | 1,237 | 1,274 | +11 | +0.9% | 7,900 |
| 2017/01/05 | 1,267 | 1,267 | 1,233 | 1,263 | +19 | +1.5% | 5,700 |
| 2017/01/04 | 1,235 | 1,257 | 1,233 | 1,244 | +18 | +1.5% | 9,000 |
| 2016/12/30 | 1,234 | 1,235 | 1,211 | 1,226 | +2 | +0.2% | 6,400 |
| 2016/12/29 | 1,235 | 1,235 | 1,210 | 1,224 | -13 | -1.1% | 5,200 |
| 2016/12/28 | 1,248 | 1,248 | 1,218 | 1,237 | +34 | +2.8% | 5,200 |
| 2016/12/27 | 1,219 | 1,219 | 1,198 | 1,203 | -16 | -1.3% | 3,300 |
| 2016/12/26 | 1,209 | 1,222 | 1,208 | 1,219 | -3 | -0.2% | 5,700 |
| 2016/12/22 | 1,220 | 1,229 | 1,216 | 1,222 | -3 | -0.2% | 3,500 |
| 2016/12/21 | 1,230 | 1,230 | 1,220 | 1,225 | ±0 | ±0% | 4,700 |
| 2016/12/20 | 1,227 | 1,240 | 1,223 | 1,225 | -3 | -0.2% | 5,600 |
| 2016/12/19 | 1,220 | 1,228 | 1,220 | 1,228 | -1 | -0.1% | 5,900 |
| 2016/12/16 | 1,235 | 1,235 | 1,220 | 1,229 | -4 | -0.3% | 3,200 |
| 2016/12/15 | 1,225 | 1,247 | 1,225 | 1,233 | +6 | +0.5% | 5,800 |
| 2016/12/14 | 1,245 | 1,245 | 1,225 | 1,227 | -5 | -0.4% | 4,700 |
| 2016/12/13 | 1,221 | 1,242 | 1,221 | 1,232 | +10 | +0.8% | 5,200 |
| 2016/12/12 | 1,221 | 1,233 | 1,214 | 1,222 | +1 | +0.1% | 9,700 |
| 2016/12/09 | 1,220 | 1,225 | 1,211 | 1,221 | +1 | +0.1% | 7,200 |
| 2016/12/08 | 1,227 | 1,227 | 1,219 | 1,220 | ±0 | ±0% | 6,600 |
| 2016/12/07 | 1,219 | 1,224 | 1,211 | 1,220 | +14 | +1.2% | 4,000 |
| 2016/12/06 | 1,215 | 1,219 | 1,206 | 1,206 | -5 | -0.4% | 8,400 |
| 2016/12/05 | 1,214 | 1,222 | 1,207 | 1,211 | -3 | -0.2% | 4,400 |
| 2016/12/02 | 1,221 | 1,233 | 1,212 | 1,214 | -17 | -1.4% | 5,400 |
1901～
1950
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
