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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,526 | 1,540 | 1,523 | 1,531 | +8 | +0.5% | 22,400 |
| 2015/04/10 | 1,497 | 1,547 | 1,496 | 1,523 | +37 | +2.5% | 48,300 |
| 2015/04/09 | 1,455 | 1,490 | 1,455 | 1,486 | +32 | +2.2% | 23,400 |
| 2015/04/08 | 1,450 | 1,473 | 1,449 | 1,454 | +15 | +1% | 16,900 |
| 2015/04/07 | 1,391 | 1,448 | 1,391 | 1,439 | +49 | +3.5% | 19,100 |
| 2015/04/06 | 1,370 | 1,398 | 1,370 | 1,390 | +19 | +1.4% | 13,600 |
| 2015/04/03 | 1,355 | 1,390 | 1,355 | 1,371 | +16 | +1.2% | 27,400 |
| 2015/04/02 | 1,339 | 1,364 | 1,328 | 1,355 | +27 | +2% | 19,800 |
| 2015/04/01 | 1,299 | 1,337 | 1,299 | 1,328 | +29 | +2.2% | 20,400 |
| 2015/03/31 | 1,310 | 1,321 | 1,296 | 1,299 | -4 | -0.3% | 12,300 |
| 2015/03/30 | 1,287 | 1,318 | 1,273 | 1,303 | +16 | +1.2% | 9,000 |
| 2015/03/27 | 1,311 | 1,311 | 1,284 | 1,287 | -11 | -0.8% | 5,200 |
| 2015/03/26 | 1,305 | 1,323 | 1,286 | 1,298 | -9 | -0.7% | 8,300 |
| 2015/03/25 | 1,330 | 1,330 | 1,300 | 1,307 | -12 | -0.9% | 5,900 |
| 2015/03/24 | 1,309 | 1,320 | 1,309 | 1,319 | +10 | +0.8% | 12,400 |
| 2015/03/23 | 1,308 | 1,313 | 1,308 | 1,309 | +1 | +0.1% | 4,200 |
| 2015/03/20 | 1,301 | 1,310 | 1,301 | 1,308 | +7 | +0.5% | 7,100 |
| 2015/03/19 | 1,308 | 1,312 | 1,293 | 1,301 | -7 | -0.5% | 6,500 |
| 2015/03/18 | 1,300 | 1,308 | 1,298 | 1,308 | +22 | +1.7% | 13,000 |
| 2015/03/17 | 1,309 | 1,309 | 1,285 | 1,286 | +2 | +0.2% | 9,300 |
| 2015/03/16 | 1,309 | 1,315 | 1,283 | 1,284 | -6 | -0.5% | 25,600 |
| 2015/03/13 | 1,293 | 1,315 | 1,280 | 1,290 | -15 | -1.1% | 20,600 |
| 2015/03/12 | 1,298 | 1,311 | 1,284 | 1,305 | +22 | +1.7% | 11,700 |
| 2015/03/11 | 1,285 | 1,295 | 1,276 | 1,283 | -2 | -0.2% | 8,700 |
| 2015/03/10 | 1,283 | 1,297 | 1,271 | 1,285 | +2 | +0.2% | 9,000 |
| 2015/03/09 | 1,298 | 1,299 | 1,250 | 1,283 | -15 | -1.2% | 28,200 |
| 2015/03/06 | 1,312 | 1,313 | 1,260 | 1,298 | -14 | -1.1% | 13,400 |
| 2015/03/05 | 1,306 | 1,315 | 1,305 | 1,312 | +6 | +0.5% | 6,500 |
| 2015/03/04 | 1,304 | 1,309 | 1,303 | 1,306 | +2 | +0.2% | 6,500 |
| 2015/03/03 | 1,310 | 1,310 | 1,300 | 1,304 | -6 | -0.5% | 12,800 |
| 2015/03/02 | 1,323 | 1,325 | 1,301 | 1,310 | -13 | -1% | 16,800 |
| 2015/02/27 | 1,339 | 1,345 | 1,316 | 1,323 | -16 | -1.2% | 14,800 |
| 2015/02/26 | 1,330 | 1,360 | 1,320 | 1,339 | +24 | +1.8% | 30,200 |
| 2015/02/25 | 1,332 | 1,332 | 1,313 | 1,315 | -17 | -1.3% | 24,300 |
| 2015/02/24 | 1,303 | 1,334 | 1,303 | 1,332 | +29 | +2.2% | 14,500 |
| 2015/02/23 | 1,329 | 1,329 | 1,289 | 1,303 | -26 | -2% | 15,800 |
| 2015/02/20 | 1,338 | 1,338 | 1,316 | 1,329 | -9 | -0.7% | 14,200 |
| 2015/02/19 | 1,343 | 1,343 | 1,324 | 1,338 | -6 | -0.4% | 12,500 |
| 2015/02/18 | 1,340 | 1,345 | 1,324 | 1,344 | +20 | +1.5% | 11,400 |
| 2015/02/17 | 1,333 | 1,341 | 1,310 | 1,324 | -9 | -0.7% | 12,500 |
| 2015/02/16 | 1,310 | 1,340 | 1,310 | 1,333 | +25 | +1.9% | 19,600 |
| 2015/02/13 | 1,308 | 1,309 | 1,276 | 1,308 | +71 | +5.7% | 20,200 |
| 2015/02/12 | 1,298 | 1,307 | 1,237 | 1,237 | -61 | -4.7% | 18,700 |
| 2015/02/10 | 1,300 | 1,320 | 1,297 | 1,298 | +5 | +0.4% | 11,400 |
| 2015/02/09 | 1,293 | 1,305 | 1,290 | 1,293 | +21 | +1.7% | 9,400 |
| 2015/02/06 | 1,278 | 1,285 | 1,271 | 1,272 | +6 | +0.5% | 15,800 |
| 2015/02/05 | 1,240 | 1,270 | 1,240 | 1,266 | +26 | +2.1% | 15,600 |
| 2015/02/04 | 1,232 | 1,257 | 1,232 | 1,240 | +8 | +0.6% | 14,500 |
| 2015/02/03 | 1,215 | 1,240 | 1,215 | 1,232 | +17 | +1.4% | 8,600 |
| 2015/02/02 | 1,240 | 1,240 | 1,180 | 1,215 | -25 | -2% | 17,400 |
2351～
2400
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
