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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,432 | 1,432 | 1,340 | 1,386 | +44 | +3.3% | 31,900 |
| 2015/09/04 | 1,345 | 1,393 | 1,317 | 1,342 | -3 | -0.2% | 6,400 |
| 2015/09/03 | 1,428 | 1,428 | 1,330 | 1,345 | -82 | -5.7% | 6,700 |
| 2015/09/02 | 1,390 | 1,427 | 1,362 | 1,427 | +7 | +0.5% | 10,300 |
| 2015/09/01 | 1,428 | 1,430 | 1,380 | 1,420 | -9 | -0.6% | 4,400 |
| 2015/08/31 | 1,461 | 1,461 | 1,416 | 1,429 | +20 | +1.4% | 8,500 |
| 2015/08/28 | 1,382 | 1,410 | 1,349 | 1,409 | +55 | +4.1% | 12,800 |
| 2015/08/27 | 1,337 | 1,365 | 1,277 | 1,354 | +2 | +0.1% | 9,500 |
| 2015/08/26 | 1,295 | 1,352 | 1,295 | 1,352 | +57 | +4.4% | 15,600 |
| 2015/08/25 | 1,285 | 1,335 | 1,200 | 1,295 | -40 | -3% | 7,600 |
| 2015/08/24 | 1,333 | 1,393 | 1,310 | 1,335 | -53 | -3.8% | 8,900 |
| 2015/08/21 | 1,347 | 1,398 | 1,342 | 1,388 | +11 | +0.8% | 11,100 |
| 2015/08/20 | 1,355 | 1,391 | 1,355 | 1,377 | +1 | +0.1% | 3,800 |
| 2015/08/19 | 1,377 | 1,396 | 1,348 | 1,376 | -2 | -0.1% | 9,600 |
| 2015/08/18 | 1,384 | 1,392 | 1,351 | 1,378 | -6 | -0.4% | 3,200 |
| 2015/08/17 | 1,418 | 1,436 | 1,366 | 1,384 | -33 | -2.3% | 4,000 |
| 2015/08/14 | 1,457 | 1,457 | 1,399 | 1,417 | -40 | -2.7% | 4,500 |
| 2015/08/13 | 1,400 | 1,479 | 1,400 | 1,457 | +66 | +4.7% | 19,700 |
| 2015/08/12 | 1,380 | 1,411 | 1,380 | 1,391 | -15 | -1.1% | 1,300 |
| 2015/08/11 | 1,405 | 1,437 | 1,396 | 1,406 | +27 | +2% | 15,200 |
| 2015/08/10 | 1,403 | 1,403 | 1,355 | 1,379 | -4 | -0.3% | 1,900 |
| 2015/08/07 | 1,405 | 1,405 | 1,365 | 1,383 | -22 | -1.6% | 5,300 |
| 2015/08/06 | 1,424 | 1,424 | 1,383 | 1,405 | -3 | -0.2% | 3,800 |
| 2015/08/05 | 1,421 | 1,421 | 1,404 | 1,408 | -19 | -1.3% | 900 |
| 2015/08/04 | 1,429 | 1,434 | 1,381 | 1,427 | -14 | -1% | 4,300 |
| 2015/08/03 | 1,403 | 1,443 | 1,398 | 1,441 | +53 | +3.8% | 12,200 |
| 2015/07/31 | 1,367 | 1,388 | 1,334 | 1,388 | +42 | +3.1% | 15,700 |
| 2015/07/30 | 1,385 | 1,385 | 1,315 | 1,346 | -35 | -2.5% | 11,500 |
| 2015/07/29 | 1,373 | 1,394 | 1,350 | 1,381 | -1 | -0.1% | 13,100 |
| 2015/07/28 | 1,370 | 1,399 | 1,365 | 1,382 | -3 | -0.2% | 4,900 |
| 2015/07/27 | 1,382 | 1,400 | 1,378 | 1,385 | +3 | +0.2% | 5,800 |
| 2015/07/24 | 1,419 | 1,419 | 1,368 | 1,382 | -34 | -2.4% | 9,500 |
| 2015/07/23 | 1,434 | 1,445 | 1,382 | 1,416 | -18 | -1.3% | 4,900 |
| 2015/07/22 | 1,464 | 1,465 | 1,420 | 1,434 | -48 | -3.2% | 6,100 |
| 2015/07/21 | 1,492 | 1,504 | 1,480 | 1,482 | -19 | -1.3% | 13,300 |
| 2015/07/17 | 1,471 | 1,512 | 1,448 | 1,501 | +31 | +2.1% | 22,800 |
| 2015/07/16 | 1,535 | 1,535 | 1,458 | 1,470 | -78 | -5% | 21,100 |
| 2015/07/15 | 1,564 | 1,564 | 1,539 | 1,548 | -5 | -0.3% | 6,000 |
| 2015/07/14 | 1,555 | 1,565 | 1,534 | 1,553 | ±0 | ±0% | 8,200 |
| 2015/07/13 | 1,537 | 1,560 | 1,532 | 1,553 | +16 | +1% | 7,200 |
| 2015/07/10 | 1,556 | 1,579 | 1,525 | 1,537 | -19 | -1.2% | 9,000 |
| 2015/07/09 | 1,550 | 1,564 | 1,509 | 1,556 | +1 | +0.1% | 13,700 |
| 2015/07/08 | 1,532 | 1,579 | 1,525 | 1,555 | -6 | -0.4% | 13,300 |
| 2015/07/07 | 1,570 | 1,577 | 1,556 | 1,561 | +6 | +0.4% | 2,200 |
| 2015/07/06 | 1,548 | 1,584 | 1,531 | 1,555 | -13 | -0.8% | 8,400 |
| 2015/07/03 | 1,575 | 1,579 | 1,533 | 1,568 | -11 | -0.7% | 5,400 |
| 2015/07/02 | 1,571 | 1,579 | 1,555 | 1,579 | +8 | +0.5% | 14,000 |
| 2015/07/01 | 1,534 | 1,590 | 1,534 | 1,571 | +23 | +1.5% | 11,500 |
| 2015/06/30 | 1,522 | 1,580 | 1,522 | 1,548 | +16 | +1% | 12,900 |
| 2015/06/29 | 1,512 | 1,542 | 1,512 | 1,532 | -28 | -1.8% | 8,100 |
2251～
2300
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
