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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 815 | 838 | 803 | 811 | -12 | -1.5% | 43,230 |
| 2010/05/25 | 860 | 873 | 820 | 823 | -60 | -6.8% | 45,900 |
| 2010/05/24 | 883 | 919 | 875 | 883 | -15 | -1.7% | 10,820 |
| 2010/05/21 | 883 | 898 | 860 | 898 | -13 | -1.4% | 20,460 |
| 2010/05/20 | 895 | 928 | 882 | 911 | +14 | +1.6% | 22,820 |
| 2010/05/19 | 901 | 902 | 863 | 897 | -19 | -2.1% | 28,200 |
| 2010/05/18 | 920 | 921 | 900 | 916 | +7 | +0.8% | 15,600 |
| 2010/05/17 | 926 | 940 | 900 | 909 | -28 | -3% | 19,130 |
| 2010/05/14 | 952 | 990 | 937 | 937 | -25 | -2.6% | 28,640 |
| 2010/05/13 | 958 | 978 | 950 | 962 | -41 | -4.1% | 35,410 |
| 2010/05/12 | 999 | 1,029 | 992 | 1,003 | +15 | +1.5% | 19,080 |
| 2010/05/11 | 1,075 | 1,075 | 988 | 988 | -42 | -4.1% | 35,830 |
| 2010/05/10 | 1,000 | 1,043 | 984 | 1,030 | +26 | +2.6% | 26,410 |
| 2010/05/07 | 1,010 | 1,027 | 981 | 1,004 | -59 | -5.6% | 33,580 |
| 2010/05/06 | 1,070 | 1,094 | 1,058 | 1,063 | -63 | -5.6% | 43,420 |
| 2010/04/30 | 1,143 | 1,148 | 1,124 | 1,126 | -20 | -1.7% | 21,140 |
| 2010/04/28 | 1,153 | 1,159 | 1,123 | 1,146 | -28 | -2.4% | 24,160 |
| 2010/04/27 | 1,179 | 1,185 | 1,149 | 1,174 | +25 | +2.2% | 36,430 |
| 2010/04/26 | 1,150 | 1,166 | 1,136 | 1,149 | +29 | +2.6% | 24,390 |
| 2010/04/23 | 1,118 | 1,154 | 1,115 | 1,120 | +5 | +0.4% | 23,830 |
| 2010/04/22 | 1,106 | 1,131 | 1,105 | 1,115 | -20 | -1.8% | 30,550 |
| 2010/04/21 | 1,120 | 1,146 | 1,117 | 1,135 | +38 | +3.5% | 15,670 |
| 2010/04/20 | 1,114 | 1,200 | 1,097 | 1,097 | -14 | -1.3% | 74,080 |
| 2010/04/19 | 1,089 | 1,116 | 1,077 | 1,111 | +7 | +0.6% | 25,710 |
| 2010/04/16 | 1,100 | 1,120 | 1,096 | 1,104 | -5 | -0.5% | 23,270 |
| 2010/04/15 | 1,120 | 1,122 | 1,090 | 1,109 | -1 | -0.1% | 20,300 |
| 2010/04/14 | 1,125 | 1,141 | 1,090 | 1,110 | -12 | -1.1% | 30,120 |
| 2010/04/13 | 1,142 | 1,148 | 1,105 | 1,122 | -19 | -1.7% | 21,220 |
| 2010/04/12 | 1,147 | 1,148 | 1,136 | 1,141 | +3 | +0.3% | 17,140 |
| 2010/04/09 | 1,174 | 1,179 | 1,130 | 1,138 | -38 | -3.2% | 34,110 |
| 2010/04/08 | 1,185 | 1,198 | 1,170 | 1,176 | -30 | -2.5% | 30,820 |
| 2010/04/07 | 1,136 | 1,220 | 1,130 | 1,206 | +80 | +7.1% | 76,090 |
| 2010/04/06 | 1,110 | 1,134 | 1,100 | 1,126 | +16 | +1.4% | 21,040 |
| 2010/04/05 | 1,135 | 1,137 | 1,100 | 1,110 | -15 | -1.3% | 25,450 |
| 2010/04/02 | 1,145 | 1,145 | 1,100 | 1,125 | +6 | +0.5% | 29,180 |
| 2010/04/01 | 1,120 | 1,150 | 1,042 | 1,119 | +14 | +1.3% | 49,650 |
| 2010/03/31 | 1,100 | 1,170 | 1,080 | 1,105 | +30 | +2.8% | 63,210 |
| 2010/03/30 | 1,050 | 1,075 | 1,050 | 1,075 | +24 | +2.3% | 15,010 |
| 2010/03/29 | 1,050 | 1,080 | 1,030 | 1,051 | -19 | -1.8% | 28,870 |
| 2010/03/26 | 1,050 | 1,090 | 1,016 | 1,070 | +10 | +0.9% | 43,070 |
| 2010/03/25 | 1,112 | 1,112 | 1,040 | 1,060 | -40 | -3.6% | 36,520 |
| 2010/03/24 | 1,179 | 1,180 | 1,060 | 1,100 | -69 | -5.9% | 118,760 |
| 2010/03/23 | 1,030 | 1,245 | 1,030 | 1,169 | +160 | +15.9% | 240,670 |
| 2010/03/19 | 966 | 1,022 | 950 | 1,009 | +45 | +4.7% | 50,310 |
| 2010/03/18 | 1,010 | 1,028 | 961 | 964 | -16 | -1.6% | 62,820 |
| 2010/03/17 | 919 | 980 | 908 | 980 | +68 | +7.5% | 45,760 |
| 2010/03/16 | 910 | 919 | 903 | 912 | +1 | +0.1% | 11,740 |
| 2010/03/15 | 910 | 929 | 906 | 911 | +8 | +0.9% | 9,070 |
| 2010/03/12 | 886 | 906 | 882 | 903 | +13 | +1.5% | 23,590 |
| 2010/03/11 | 883 | 894 | 882 | 890 | +6 | +0.7% | 10,370 |
3551～
3600
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
