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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,236 | 1,236 | 1,222 | 1,231 | +3 | +0.2% | 4,300 |
| 2016/11/30 | 1,237 | 1,237 | 1,220 | 1,228 | +5 | +0.4% | 5,300 |
| 2016/11/29 | 1,216 | 1,228 | 1,208 | 1,223 | -12 | -1% | 7,600 |
| 2016/11/28 | 1,237 | 1,237 | 1,225 | 1,235 | -3 | -0.2% | 6,300 |
| 2016/11/25 | 1,234 | 1,241 | 1,228 | 1,238 | +7 | +0.6% | 5,900 |
| 2016/11/24 | 1,239 | 1,242 | 1,231 | 1,231 | +1 | +0.1% | 6,400 |
| 2016/11/22 | 1,229 | 1,234 | 1,180 | 1,230 | +31 | +2.6% | 7,400 |
| 2016/11/21 | 1,178 | 1,202 | 1,178 | 1,199 | +20 | +1.7% | 4,500 |
| 2016/11/18 | 1,222 | 1,222 | 1,179 | 1,179 | -13 | -1.1% | 5,300 |
| 2016/11/17 | 1,218 | 1,218 | 1,192 | 1,192 | -10 | -0.8% | 3,500 |
| 2016/11/16 | 1,216 | 1,216 | 1,169 | 1,202 | -1 | -0.1% | 4,000 |
| 2016/11/15 | 1,210 | 1,214 | 1,194 | 1,203 | -6 | -0.5% | 5,900 |
| 2016/11/14 | 1,190 | 1,224 | 1,187 | 1,209 | +34 | +2.9% | 15,400 |
| 2016/11/11 | 1,172 | 1,184 | 1,167 | 1,175 | -8 | -0.7% | 3,700 |
| 2016/11/10 | 1,153 | 1,192 | 1,152 | 1,183 | +48 | +4.2% | 8,800 |
| 2016/11/09 | 1,197 | 1,197 | 1,130 | 1,135 | -55 | -4.6% | 3,700 |
| 2016/11/08 | 1,210 | 1,210 | 1,170 | 1,190 | +40 | +3.5% | 14,200 |
| 2016/11/07 | 1,134 | 1,170 | 1,134 | 1,150 | -14 | -1.2% | 4,100 |
| 2016/11/04 | 1,139 | 1,164 | 1,134 | 1,164 | +3 | +0.3% | 3,300 |
| 2016/11/02 | 1,175 | 1,192 | 1,134 | 1,161 | -14 | -1.2% | 6,800 |
| 2016/11/01 | 1,190 | 1,190 | 1,142 | 1,175 | -23 | -1.9% | 7,900 |
| 2016/10/31 | 1,208 | 1,208 | 1,192 | 1,198 | +17 | +1.4% | 11,700 |
| 2016/10/28 | 1,189 | 1,194 | 1,181 | 1,181 | -5 | -0.4% | 13,800 |
| 2016/10/27 | 1,185 | 1,188 | 1,181 | 1,186 | +2 | +0.2% | 7,300 |
| 2016/10/26 | 1,189 | 1,189 | 1,172 | 1,184 | -2 | -0.2% | 10,300 |
| 2016/10/25 | 1,193 | 1,197 | 1,178 | 1,186 | +9 | +0.8% | 10,600 |
| 2016/10/24 | 1,165 | 1,183 | 1,165 | 1,177 | -2 | -0.2% | 1,700 |
| 2016/10/21 | 1,195 | 1,195 | 1,176 | 1,179 | +2 | +0.2% | 4,700 |
| 2016/10/20 | 1,180 | 1,195 | 1,177 | 1,177 | -10 | -0.8% | 3,600 |
| 2016/10/19 | 1,190 | 1,192 | 1,174 | 1,187 | +3 | +0.3% | 4,100 |
| 2016/10/18 | 1,168 | 1,188 | 1,168 | 1,184 | +24 | +2.1% | 5,000 |
| 2016/10/17 | 1,173 | 1,173 | 1,153 | 1,160 | +12 | +1% | 3,700 |
| 2016/10/14 | 1,125 | 1,159 | 1,125 | 1,148 | +15 | +1.3% | 6,400 |
| 2016/10/13 | 1,116 | 1,145 | 1,111 | 1,133 | +10 | +0.9% | 5,800 |
| 2016/10/12 | 1,120 | 1,140 | 1,092 | 1,123 | -9 | -0.8% | 6,100 |
| 2016/10/11 | 1,146 | 1,153 | 1,127 | 1,132 | -14 | -1.2% | 5,700 |
| 2016/10/07 | 1,148 | 1,166 | 1,140 | 1,146 | -4 | -0.3% | 6,000 |
| 2016/10/06 | 1,170 | 1,180 | 1,147 | 1,150 | -16 | -1.4% | 7,100 |
| 2016/10/05 | 1,169 | 1,176 | 1,148 | 1,166 | -18 | -1.5% | 3,800 |
| 2016/10/04 | 1,168 | 1,185 | 1,123 | 1,184 | +16 | +1.4% | 6,400 |
| 2016/10/03 | 1,183 | 1,185 | 1,166 | 1,168 | -1 | -0.1% | 4,000 |
| 2016/09/30 | 1,182 | 1,182 | 1,158 | 1,169 | -14 | -1.2% | 4,200 |
| 2016/09/29 | 1,153 | 1,183 | 1,151 | 1,183 | +30 | +2.6% | 5,500 |
| 2016/09/28 | 1,171 | 1,171 | 1,132 | 1,153 | +12 | +1.1% | 4,100 |
| 2016/09/27 | 1,121 | 1,143 | 1,121 | 1,141 | +14 | +1.2% | 4,700 |
| 2016/09/26 | 1,160 | 1,160 | 1,114 | 1,127 | -20 | -1.7% | 4,900 |
| 2016/09/23 | 1,125 | 1,150 | 1,103 | 1,147 | +33 | +3% | 10,300 |
| 2016/09/21 | 1,082 | 1,114 | 1,082 | 1,114 | +13 | +1.2% | 3,000 |
| 2016/09/20 | 1,082 | 1,110 | 1,073 | 1,101 | +20 | +1.9% | 4,600 |
| 2016/09/16 | 1,085 | 1,093 | 1,076 | 1,081 | +1 | +0.1% | 3,400 |
1951～
2000
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
