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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,450 | 1,477 | 1,430 | 1,477 | +19 | +1.3% | 18,700 |
| 2015/11/20 | 1,451 | 1,462 | 1,447 | 1,458 | +16 | +1.1% | 8,400 |
| 2015/11/19 | 1,459 | 1,465 | 1,442 | 1,442 | -8 | -0.6% | 5,400 |
| 2015/11/18 | 1,448 | 1,468 | 1,442 | 1,450 | +12 | +0.8% | 9,100 |
| 2015/11/17 | 1,429 | 1,448 | 1,414 | 1,438 | +9 | +0.6% | 11,100 |
| 2015/11/16 | 1,471 | 1,471 | 1,411 | 1,429 | -12 | -0.8% | 7,500 |
| 2015/11/13 | 1,430 | 1,477 | 1,430 | 1,441 | +13 | +0.9% | 23,600 |
| 2015/11/12 | 1,420 | 1,440 | 1,420 | 1,428 | +2 | +0.1% | 57,600 |
| 2015/11/11 | 1,434 | 1,435 | 1,355 | 1,426 | +1 | +0.1% | 20,800 |
| 2015/11/10 | 1,419 | 1,444 | 1,389 | 1,425 | +24 | +1.7% | 40,600 |
| 2015/11/09 | 1,398 | 1,418 | 1,397 | 1,401 | -1 | -0.1% | 7,900 |
| 2015/11/06 | 1,416 | 1,416 | 1,390 | 1,402 | +1 | +0.1% | 7,000 |
| 2015/11/05 | 1,385 | 1,415 | 1,385 | 1,401 | +13 | +0.9% | 18,300 |
| 2015/11/04 | 1,410 | 1,430 | 1,366 | 1,388 | +86 | +6.6% | 37,300 |
| 2015/11/02 | 1,310 | 1,321 | 1,285 | 1,302 | -20 | -1.5% | 8,500 |
| 2015/10/30 | 1,352 | 1,368 | 1,319 | 1,322 | -60 | -4.3% | 23,800 |
| 2015/10/29 | 1,398 | 1,398 | 1,343 | 1,382 | +13 | +0.9% | 34,100 |
| 2015/10/28 | 1,366 | 1,385 | 1,355 | 1,369 | +2 | +0.1% | 4,700 |
| 2015/10/27 | 1,384 | 1,398 | 1,361 | 1,367 | -29 | -2.1% | 5,400 |
| 2015/10/26 | 1,394 | 1,413 | 1,394 | 1,396 | ±0 | ±0% | 7,600 |
| 2015/10/23 | 1,365 | 1,399 | 1,364 | 1,396 | +34 | +2.5% | 12,200 |
| 2015/10/22 | 1,355 | 1,383 | 1,351 | 1,362 | -10 | -0.7% | 6,200 |
| 2015/10/21 | 1,358 | 1,384 | 1,348 | 1,372 | +1 | +0.1% | 8,200 |
| 2015/10/20 | 1,364 | 1,394 | 1,338 | 1,371 | -7 | -0.5% | 10,900 |
| 2015/10/19 | 1,361 | 1,407 | 1,361 | 1,378 | -1 | -0.1% | 10,900 |
| 2015/10/16 | 1,371 | 1,379 | 1,350 | 1,379 | ±0 | ±0% | 9,300 |
| 2015/10/15 | 1,352 | 1,379 | 1,327 | 1,379 | +27 | +2% | 10,000 |
| 2015/10/14 | 1,386 | 1,390 | 1,350 | 1,352 | -34 | -2.5% | 12,600 |
| 2015/10/13 | 1,387 | 1,390 | 1,365 | 1,386 | ±0 | ±0% | 11,500 |
| 2015/10/09 | 1,422 | 1,422 | 1,376 | 1,386 | -29 | -2% | 14,200 |
| 2015/10/08 | 1,393 | 1,415 | 1,369 | 1,415 | +16 | +1.1% | 16,100 |
| 2015/10/07 | 1,392 | 1,399 | 1,361 | 1,399 | +32 | +2.3% | 8,000 |
| 2015/10/06 | 1,396 | 1,396 | 1,360 | 1,367 | -13 | -0.9% | 10,200 |
| 2015/10/05 | 1,378 | 1,388 | 1,345 | 1,380 | +11 | +0.8% | 3,300 |
| 2015/10/02 | 1,382 | 1,398 | 1,356 | 1,369 | -42 | -3% | 15,600 |
| 2015/10/01 | 1,423 | 1,423 | 1,386 | 1,411 | -12 | -0.8% | 6,200 |
| 2015/09/30 | 1,409 | 1,426 | 1,374 | 1,423 | +63 | +4.6% | 10,400 |
| 2015/09/29 | 1,401 | 1,402 | 1,323 | 1,360 | -49 | -3.5% | 16,700 |
| 2015/09/28 | 1,445 | 1,445 | 1,404 | 1,409 | -11 | -0.8% | 5,100 |
| 2015/09/25 | 1,420 | 1,461 | 1,382 | 1,420 | +11 | +0.8% | 11,700 |
| 2015/09/24 | 1,401 | 1,414 | 1,385 | 1,409 | -2 | -0.1% | 9,000 |
| 2015/09/18 | 1,447 | 1,447 | 1,365 | 1,411 | -6 | -0.4% | 8,600 |
| 2015/09/17 | 1,453 | 1,453 | 1,412 | 1,417 | -17 | -1.2% | 2,300 |
| 2015/09/16 | 1,400 | 1,509 | 1,392 | 1,434 | +50 | +3.6% | 19,500 |
| 2015/09/15 | 1,390 | 1,409 | 1,360 | 1,384 | +6 | +0.4% | 9,100 |
| 2015/09/14 | 1,448 | 1,448 | 1,371 | 1,378 | -44 | -3.1% | 3,800 |
| 2015/09/11 | 1,436 | 1,436 | 1,406 | 1,422 | +16 | +1.1% | 10,000 |
| 2015/09/10 | 1,391 | 1,600 | 1,381 | 1,406 | -11 | -0.8% | 33,400 |
| 2015/09/09 | 1,372 | 1,417 | 1,362 | 1,417 | +73 | +5.4% | 18,200 |
| 2015/09/08 | 1,367 | 1,397 | 1,320 | 1,344 | -42 | -3% | 8,600 |
2201～
2250
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
