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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,559 | 1,581 | 1,554 | 1,560 | -3 | -0.2% | 5,500 |
| 2015/06/25 | 1,559 | 1,585 | 1,559 | 1,563 | -18 | -1.1% | 5,700 |
| 2015/06/24 | 1,564 | 1,594 | 1,564 | 1,581 | -3 | -0.2% | 9,700 |
| 2015/06/23 | 1,597 | 1,597 | 1,561 | 1,584 | +8 | +0.5% | 10,000 |
| 2015/06/22 | 1,565 | 1,584 | 1,538 | 1,576 | +4 | +0.3% | 6,800 |
| 2015/06/19 | 1,558 | 1,600 | 1,551 | 1,572 | +13 | +0.8% | 6,300 |
| 2015/06/18 | 1,574 | 1,595 | 1,536 | 1,559 | -3 | -0.2% | 8,500 |
| 2015/06/17 | 1,548 | 1,590 | 1,541 | 1,562 | -26 | -1.6% | 42,000 |
| 2015/06/16 | 1,600 | 1,608 | 1,575 | 1,588 | -12 | -0.8% | 9,000 |
| 2015/06/15 | 1,576 | 1,601 | 1,562 | 1,600 | +17 | +1.1% | 14,900 |
| 2015/06/12 | 1,583 | 1,597 | 1,572 | 1,583 | -13 | -0.8% | 23,000 |
| 2015/06/11 | 1,576 | 1,599 | 1,562 | 1,596 | +20 | +1.3% | 12,900 |
| 2015/06/10 | 1,616 | 1,616 | 1,576 | 1,576 | ±0 | ±0% | 11,500 |
| 2015/06/09 | 1,580 | 1,598 | 1,567 | 1,576 | -19 | -1.2% | 19,400 |
| 2015/06/08 | 1,589 | 1,600 | 1,586 | 1,595 | +6 | +0.4% | 6,600 |
| 2015/06/05 | 1,585 | 1,600 | 1,571 | 1,589 | -7 | -0.4% | 23,800 |
| 2015/06/04 | 1,611 | 1,615 | 1,592 | 1,596 | -15 | -0.9% | 4,300 |
| 2015/06/03 | 1,595 | 1,611 | 1,587 | 1,611 | +20 | +1.3% | 6,900 |
| 2015/06/02 | 1,597 | 1,618 | 1,588 | 1,591 | -25 | -1.5% | 8,200 |
| 2015/06/01 | 1,594 | 1,629 | 1,586 | 1,616 | +22 | +1.4% | 18,400 |
| 2015/05/29 | 1,612 | 1,630 | 1,584 | 1,594 | -18 | -1.1% | 31,100 |
| 2015/05/28 | 1,617 | 1,640 | 1,590 | 1,612 | +8 | +0.5% | 19,100 |
| 2015/05/27 | 1,605 | 1,620 | 1,594 | 1,604 | +3 | +0.2% | 15,600 |
| 2015/05/26 | 1,605 | 1,624 | 1,601 | 1,601 | -6 | -0.4% | 8,000 |
| 2015/05/25 | 1,625 | 1,630 | 1,596 | 1,607 | -8 | -0.5% | 16,100 |
| 2015/05/22 | 1,606 | 1,624 | 1,593 | 1,615 | +4 | +0.2% | 19,000 |
| 2015/05/21 | 1,622 | 1,630 | 1,601 | 1,611 | -11 | -0.7% | 10,000 |
| 2015/05/20 | 1,658 | 1,659 | 1,600 | 1,622 | -20 | -1.2% | 15,100 |
| 2015/05/19 | 1,636 | 1,645 | 1,625 | 1,642 | +6 | +0.4% | 10,600 |
| 2015/05/18 | 1,530 | 1,643 | 1,530 | 1,636 | +102 | +6.6% | 27,900 |
| 2015/05/15 | 1,477 | 1,538 | 1,477 | 1,534 | +59 | +4% | 8,500 |
| 2015/05/14 | 1,525 | 1,537 | 1,472 | 1,475 | -82 | -5.3% | 23,900 |
| 2015/05/13 | 1,565 | 1,568 | 1,535 | 1,557 | -13 | -0.8% | 11,900 |
| 2015/05/12 | 1,607 | 1,607 | 1,560 | 1,570 | -35 | -2.2% | 14,100 |
| 2015/05/11 | 1,629 | 1,629 | 1,593 | 1,605 | -23 | -1.4% | 10,000 |
| 2015/05/08 | 1,610 | 1,644 | 1,583 | 1,628 | +8 | +0.5% | 31,700 |
| 2015/05/07 | 1,617 | 1,647 | 1,610 | 1,620 | -24 | -1.5% | 18,500 |
| 2015/05/01 | 1,673 | 1,673 | 1,606 | 1,644 | -57 | -3.4% | 27,600 |
| 2015/04/30 | 1,717 | 1,745 | 1,604 | 1,701 | -84 | -4.7% | 51,500 |
| 2015/04/28 | 1,802 | 1,867 | 1,784 | 1,785 | -17 | -0.9% | 32,800 |
| 2015/04/27 | 1,819 | 1,822 | 1,800 | 1,802 | +13 | +0.7% | 17,500 |
| 2015/04/24 | 1,784 | 1,830 | 1,779 | 1,789 | +38 | +2.2% | 31,500 |
| 2015/04/23 | 1,729 | 1,788 | 1,729 | 1,751 | +62 | +3.7% | 36,700 |
| 2015/04/22 | 1,625 | 1,728 | 1,625 | 1,689 | +65 | +4% | 36,200 |
| 2015/04/21 | 1,600 | 1,631 | 1,600 | 1,624 | +16 | +1% | 19,100 |
| 2015/04/20 | 1,660 | 1,660 | 1,568 | 1,608 | -64 | -3.8% | 63,300 |
| 2015/04/17 | 1,670 | 1,923 | 1,660 | 1,672 | +25 | +1.5% | 117,500 |
| 2015/04/16 | 1,610 | 1,647 | 1,600 | 1,647 | +70 | +4.4% | 30,300 |
| 2015/04/15 | 1,537 | 1,579 | 1,535 | 1,577 | +40 | +2.6% | 25,700 |
| 2015/04/14 | 1,531 | 1,538 | 1,523 | 1,537 | +6 | +0.4% | 18,500 |
2301～
2350
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
