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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,169 | 1,268 | 1,150 | 1,249 | +89 | +7.7% | 41,320 |
| 2009/10/08 | 1,120 | 1,186 | 1,090 | 1,160 | +21 | +1.8% | 36,620 |
| 2009/10/07 | 1,149 | 1,160 | 1,107 | 1,139 | -10 | -0.9% | 21,280 |
| 2009/10/06 | 1,158 | 1,173 | 1,115 | 1,149 | -10 | -0.9% | 27,050 |
| 2009/10/05 | 1,175 | 1,226 | 1,128 | 1,159 | -33 | -2.8% | 16,440 |
| 2009/10/02 | 1,211 | 1,234 | 1,166 | 1,192 | -62 | -4.9% | 10,550 |
| 2009/10/01 | 1,289 | 1,290 | 1,252 | 1,254 | -44 | -3.4% | 13,100 |
| 2009/09/30 | 1,298 | 1,298 | 1,240 | 1,298 | +6 | +0.5% | 26,110 |
| 2009/09/29 | 1,269 | 1,292 | 1,221 | 1,292 | +49 | +3.9% | 23,240 |
| 2009/09/28 | 1,292 | 1,299 | 1,180 | 1,243 | -49 | -3.8% | 16,920 |
| 2009/09/25 | 1,280 | 1,320 | 1,260 | 1,292 | -27 | -2% | 16,130 |
| 2009/09/24 | 1,269 | 1,320 | 1,251 | 1,319 | +24 | +1.9% | 36,450 |
| 2009/09/18 | 1,300 | 1,310 | 1,279 | 1,295 | +7 | +0.5% | 22,210 |
| 2009/09/17 | 1,286 | 1,310 | 1,261 | 1,288 | +7 | +0.5% | 17,390 |
| 2009/09/16 | 1,358 | 1,377 | 1,281 | 1,281 | -97 | -7% | 53,790 |
| 2009/09/15 | 1,320 | 1,378 | 1,320 | 1,378 | +58 | +4.4% | 42,940 |
| 2009/09/14 | 1,325 | 1,338 | 1,310 | 1,320 | -9 | -0.7% | 50,950 |
| 2009/09/11 | 1,300 | 1,349 | 1,289 | 1,329 | +28 | +2.2% | 72,680 |
| 2009/09/10 | 1,303 | 1,347 | 1,280 | 1,301 | -22 | -1.7% | 63,130 |
| 2009/09/09 | 1,280 | 1,370 | 1,274 | 1,323 | +61 | +4.8% | 47,980 |
| 2009/09/08 | 1,269 | 1,280 | 1,259 | 1,262 | -5 | -0.4% | 14,070 |
| 2009/09/07 | 1,260 | 1,294 | 1,255 | 1,267 | +5 | +0.4% | 29,580 |
| 2009/09/04 | 1,280 | 1,317 | 1,260 | 1,262 | -33 | -2.5% | 24,640 |
| 2009/09/03 | 1,260 | 1,324 | 1,260 | 1,295 | +6 | +0.5% | 26,170 |
| 2009/09/02 | 1,308 | 1,369 | 1,275 | 1,289 | -16 | -1.2% | 49,580 |
| 2009/09/01 | 1,260 | 1,320 | 1,260 | 1,305 | +5 | +0.4% | 32,740 |
| 2009/08/31 | 1,321 | 1,335 | 1,286 | 1,300 | -26 | -2% | 73,040 |
| 2009/08/28 | 1,350 | 1,350 | 1,308 | 1,326 | +10 | +0.8% | 39,330 |
| 2009/08/27 | 1,330 | 1,360 | 1,297 | 1,316 | -44 | -3.2% | 54,130 |
| 2009/08/26 | 1,450 | 1,450 | 1,325 | 1,360 | -90 | -6.2% | 81,820 |
| 2009/08/25 | 1,475 | 1,500 | 1,417 | 1,450 | -5 | -0.3% | 57,520 |
| 2009/08/24 | 1,400 | 1,490 | 1,381 | 1,455 | +97 | +7.1% | 136,490 |
| 2009/08/21 | 1,314 | 1,380 | 1,304 | 1,358 | +42 | +3.2% | 69,660 |
| 2009/08/20 | 1,263 | 1,320 | 1,263 | 1,316 | +64 | +5.1% | 40,960 |
| 2009/08/19 | 1,300 | 1,345 | 1,252 | 1,252 | +4 | +0.3% | 55,170 |
| 2009/08/18 | 1,195 | 1,272 | 1,157 | 1,248 | +33 | +2.7% | 37,820 |
| 2009/08/17 | 1,197 | 1,219 | 1,152 | 1,215 | -20 | -1.6% | 38,340 |
| 2009/08/14 | 1,100 | 1,269 | 1,100 | 1,235 | +163 | +15.2% | 141,690 |
| 2009/08/13 | 1,005 | 1,072 | 1,001 | 1,072 | +100 | +10.3% | 71,710 |
| 2009/08/12 | 975 | 982 | 964 | 972 | -4 | -0.4% | 10,520 |
| 2009/08/11 | 977 | 990 | 975 | 976 | +1 | +0.1% | 9,560 |
| 2009/08/10 | 964 | 979 | 964 | 975 | +17 | +1.8% | 5,330 |
| 2009/08/07 | 999 | 999 | 950 | 958 | -32 | -3.2% | 17,410 |
| 2009/08/06 | 952 | 990 | 952 | 990 | +32 | +3.3% | 25,460 |
| 2009/08/05 | 960 | 977 | 954 | 958 | +4 | +0.4% | 20,410 |
| 2009/08/04 | 951 | 965 | 947 | 954 | -5 | -0.5% | 14,210 |
| 2009/08/03 | 967 | 982 | 949 | 959 | -18 | -1.8% | 16,430 |
| 2009/07/31 | 992 | 999 | 973 | 977 | -22 | -2.2% | 18,590 |
| 2009/07/30 | 967 | 1,000 | 952 | 999 | +29 | +3% | 27,360 |
| 2009/07/29 | 980 | 990 | 970 | 970 | -2 | -0.2% | 10,550 |
3701～
3750
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
