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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 2,139 | 2,201 | 2,000 | 2,201 | +92 | +4.4% | 254,500 |
| 2007/02/14 | 2,109 | 2,109 | 2,109 | 2,109 | +200 | +10.5% | 20,850 |
| 2007/02/13 | 1,909 | 1,909 | 1,909 | 1,909 | +200 | +11.7% | 21,080 |
| 2007/02/09 | 1,664 | 1,723 | 1,652 | 1,709 | +49 | +3% | 30,100 |
| 2007/02/08 | 1,663 | 1,697 | 1,650 | 1,660 | -2 | -0.1% | 25,290 |
| 2007/02/07 | 1,665 | 1,690 | 1,661 | 1,662 | -23 | -1.4% | 28,180 |
| 2007/02/06 | 1,679 | 1,692 | 1,665 | 1,685 | -14 | -0.8% | 43,570 |
| 2007/02/05 | 1,751 | 1,751 | 1,688 | 1,699 | -59 | -3.4% | 58,390 |
| 2007/02/02 | 1,790 | 1,798 | 1,752 | 1,758 | -32 | -1.8% | 23,350 |
| 2007/02/01 | 1,787 | 1,790 | 1,751 | 1,790 | +3 | +0.2% | 35,040 |
| 2007/01/31 | 1,830 | 1,865 | 1,760 | 1,787 | -63 | -3.4% | 55,270 |
| 2007/01/30 | 1,870 | 1,895 | 1,820 | 1,850 | -12 | -0.6% | 88,910 |
| 2007/01/29 | 1,870 | 1,871 | 1,840 | 1,862 | +12 | +0.6% | 53,690 |
| 2007/01/26 | 1,822 | 1,874 | 1,822 | 1,850 | +29 | +1.6% | 53,560 |
| 2007/01/25 | 1,820 | 1,851 | 1,816 | 1,821 | +1 | +0.1% | 54,700 |
| 2007/01/24 | 1,800 | 1,840 | 1,771 | 1,820 | +10 | +0.6% | 49,340 |
| 2007/01/23 | 1,902 | 1,902 | 1,800 | 1,810 | -57 | -3.1% | 80,620 |
| 2007/01/22 | 1,858 | 1,908 | 1,818 | 1,867 | +89 | +5% | 129,110 |
| 2007/01/19 | 1,735 | 1,789 | 1,735 | 1,778 | +63 | +3.7% | 84,680 |
| 2007/01/18 | 1,604 | 1,719 | 1,600 | 1,715 | +115 | +7.2% | 118,820 |
| 2007/01/17 | 1,587 | 1,650 | 1,573 | 1,600 | -3 | -0.2% | 39,830 |
| 2007/01/16 | 1,606 | 1,614 | 1,563 | 1,603 | -3 | -0.2% | 61,750 |
| 2007/01/15 | 1,503 | 1,658 | 1,503 | 1,606 | +83 | +5.4% | 107,600 |
| 2007/01/12 | 1,548 | 1,548 | 1,503 | 1,523 | -15 | -1% | 40,680 |
| 2007/01/11 | 1,499 | 1,552 | 1,460 | 1,538 | +33 | +2.2% | 114,530 |
| 2007/01/10 | 1,501 | 1,522 | 1,485 | 1,505 | -30 | -2% | 68,610 |
| 2007/01/09 | 1,579 | 1,584 | 1,516 | 1,535 | -46 | -2.9% | 53,460 |
| 2007/01/05 | 1,630 | 1,630 | 1,562 | 1,581 | +1 | +0.1% | 39,780 |
| 2007/01/04 | 1,567 | 1,592 | 1,565 | 1,580 | +13 | +0.8% | 12,630 |
| 2006/12/29 | 1,562 | 1,577 | 1,560 | 1,567 | -30 | -1.9% | 26,550 |
| 2006/12/28 | 1,582 | 1,597 | 1,564 | 1,597 | +17 | +1.1% | 38,370 |
| 2006/12/27 | 1,571 | 1,628 | 1,570 | 1,580 | -18 | -1.1% | 63,170 |
| 2006/12/26 | 1,580 | 1,610 | 1,550 | 1,598 | +14 | +0.9% | 85,940 |
| 2006/12/25 | 1,658 | 1,676 | 1,580 | 1,584 | -94 | -5.6% | 98,430 |
| 2006/12/22 | 1,651 | 1,699 | 1,651 | 1,678 | -5 | -0.3% | 63,590 |
| 2006/12/21 | 1,750 | 1,750 | 1,681 | 1,683 | -68 | -3.9% | 58,910 |
| 2006/12/20 | 1,701 | 1,789 | 1,692 | 1,751 | -3 | -0.2% | 129,580 |
| 2006/12/19 | 1,791 | 1,805 | 1,750 | 1,754 | -57 | -3.1% | 98,370 |
| 2006/12/18 | 1,830 | 1,840 | 1,800 | 1,811 | -33 | -1.8% | 48,520 |
| 2006/12/15 | 1,900 | 1,935 | 1,833 | 1,844 | -47 | -2.5% | 62,190 |
| 2006/12/14 | 1,810 | 1,953 | 1,794 | 1,891 | +101 | +5.6% | 120,190 |
| 2006/12/13 | 1,790 | 1,829 | 1,773 | 1,790 | -1 | -0.1% | 83,530 |
| 2006/12/12 | 1,813 | 1,843 | 1,766 | 1,791 | -40 | -2.2% | 138,110 |
| 2006/12/11 | 1,853 | 1,873 | 1,829 | 1,831 | -29 | -1.6% | 71,760 |
| 2006/12/08 | 1,875 | 1,895 | 1,852 | 1,860 | -35 | -1.8% | 70,440 |
| 2006/12/07 | 1,872 | 1,934 | 1,871 | 1,895 | +27 | +1.4% | 80,340 |
| 2006/12/06 | 1,869 | 1,879 | 1,840 | 1,868 | -16 | -0.8% | 74,950 |
| 2006/12/05 | 1,912 | 1,935 | 1,868 | 1,884 | -33 | -1.7% | 78,200 |
| 2006/12/04 | 1,901 | 1,936 | 1,891 | 1,917 | +1 | +0.1% | 60,500 |
| 2006/12/01 | 1,950 | 1,985 | 1,914 | 1,916 | -33 | -1.7% | 62,510 |
4351～
4400
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
