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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,156 | 1,186 | 1,100 | 1,126 | +30 | +2.7% | 3,100 |
| 2016/07/04 | 1,179 | 1,179 | 1,076 | 1,096 | -4 | -0.4% | 2,100 |
| 2016/07/01 | 1,098 | 1,126 | 1,098 | 1,100 | +18 | +1.7% | 700 |
| 2016/06/30 | 1,103 | 1,124 | 1,078 | 1,082 | +9 | +0.8% | 3,000 |
| 2016/06/29 | 1,043 | 1,073 | 1,043 | 1,073 | +36 | +3.5% | 300 |
| 2016/06/28 | 1,068 | 1,068 | 1,035 | 1,037 | -34 | -3.2% | 2,800 |
| 2016/06/27 | 1,045 | 1,126 | 1,045 | 1,071 | +26 | +2.5% | 2,100 |
| 2016/06/24 | 1,060 | 1,092 | 1,045 | 1,045 | -47 | -4.3% | 5,000 |
| 2016/06/23 | 1,080 | 1,092 | 1,064 | 1,092 | +4 | +0.4% | 2,300 |
| 2016/06/22 | 1,108 | 1,108 | 1,084 | 1,088 | -20 | -1.8% | 3,300 |
| 2016/06/21 | 1,100 | 1,117 | 1,097 | 1,108 | +2 | +0.2% | 3,800 |
| 2016/06/20 | 1,121 | 1,150 | 1,096 | 1,106 | -15 | -1.3% | 4,200 |
| 2016/06/17 | 1,080 | 1,121 | 1,080 | 1,121 | +17 | +1.5% | 1,700 |
| 2016/06/16 | 1,112 | 1,134 | 1,101 | 1,104 | -8 | -0.7% | 4,700 |
| 2016/06/15 | 1,233 | 1,233 | 1,112 | 1,112 | -46 | -4% | 2,400 |
| 2016/06/14 | 1,218 | 1,260 | 1,158 | 1,158 | -30 | -2.5% | 4,800 |
| 2016/06/13 | 1,172 | 1,207 | 1,170 | 1,188 | -12 | -1% | 4,800 |
| 2016/06/10 | 1,207 | 1,208 | 1,183 | 1,200 | +2 | +0.2% | 10,800 |
| 2016/06/09 | 1,193 | 1,213 | 1,175 | 1,198 | -25 | -2% | 4,600 |
| 2016/06/08 | 1,236 | 1,274 | 1,211 | 1,223 | -13 | -1.1% | 3,400 |
| 2016/06/07 | 1,201 | 1,268 | 1,201 | 1,236 | +37 | +3.1% | 3,200 |
| 2016/06/06 | 1,239 | 1,239 | 1,198 | 1,199 | -44 | -3.5% | 2,900 |
| 2016/06/03 | 1,192 | 1,247 | 1,187 | 1,243 | +81 | +7% | 4,500 |
| 2016/06/02 | 1,207 | 1,208 | 1,162 | 1,162 | -19 | -1.6% | 2,600 |
| 2016/06/01 | 1,184 | 1,199 | 1,175 | 1,181 | -3 | -0.3% | 1,600 |
| 2016/05/31 | 1,225 | 1,225 | 1,184 | 1,184 | -10 | -0.8% | 3,200 |
| 2016/05/30 | 1,230 | 1,230 | 1,168 | 1,194 | +5 | +0.4% | 3,700 |
| 2016/05/27 | 1,210 | 1,210 | 1,170 | 1,189 | +4 | +0.3% | 2,800 |
| 2016/05/26 | 1,207 | 1,207 | 1,165 | 1,185 | -5 | -0.4% | 2,800 |
| 2016/05/25 | 1,200 | 1,200 | 1,190 | 1,190 | +18 | +1.5% | 1,000 |
| 2016/05/24 | 1,179 | 1,215 | 1,163 | 1,172 | +16 | +1.4% | 3,700 |
| 2016/05/23 | 1,226 | 1,226 | 1,150 | 1,156 | -10 | -0.9% | 6,000 |
| 2016/05/20 | 1,169 | 1,230 | 1,160 | 1,166 | +32 | +2.8% | 12,000 |
| 2016/05/19 | 1,160 | 1,160 | 1,131 | 1,134 | -15 | -1.3% | 4,400 |
| 2016/05/18 | 1,170 | 1,170 | 1,143 | 1,149 | -6 | -0.5% | 3,300 |
| 2016/05/17 | 1,157 | 1,172 | 1,127 | 1,155 | +28 | +2.5% | 6,000 |
| 2016/05/16 | 1,150 | 1,185 | 1,125 | 1,127 | -173 | -13.3% | 11,100 |
| 2016/05/13 | 1,315 | 1,319 | 1,300 | 1,300 | -10 | -0.8% | 3,100 |
| 2016/05/12 | 1,319 | 1,319 | 1,310 | 1,310 | +2 | +0.2% | 1,100 |
| 2016/05/11 | 1,346 | 1,346 | 1,290 | 1,308 | -38 | -2.8% | 3,800 |
| 2016/05/10 | 1,330 | 1,351 | 1,308 | 1,346 | +18 | +1.4% | 3,500 |
| 2016/05/09 | 1,320 | 1,341 | 1,290 | 1,328 | +8 | +0.6% | 3,200 |
| 2016/05/06 | 1,356 | 1,378 | 1,320 | 1,320 | +27 | +2.1% | 4,400 |
| 2016/05/02 | 1,271 | 1,302 | 1,253 | 1,293 | -38 | -2.9% | 4,600 |
| 2016/04/28 | 1,320 | 1,353 | 1,319 | 1,331 | +29 | +2.2% | 9,900 |
| 2016/04/27 | 1,316 | 1,316 | 1,294 | 1,302 | -9 | -0.7% | 3,400 |
| 2016/04/26 | 1,339 | 1,343 | 1,300 | 1,311 | +2 | +0.2% | 3,100 |
| 2016/04/25 | 1,343 | 1,343 | 1,309 | 1,309 | -28 | -2.1% | 2,700 |
| 2016/04/22 | 1,358 | 1,358 | 1,313 | 1,337 | +1 | +0.1% | 3,200 |
| 2016/04/21 | 1,343 | 1,360 | 1,308 | 1,336 | +51 | +4% | 6,200 |
2051～
2100
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
