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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 6,100 | 6,100 | 5,780 | 5,780 | -280 | -4.6% | 43,550 |
| 2004/11/17 | 6,180 | 6,180 | 6,020 | 6,060 | -140 | -2.3% | 37,800 |
| 2004/11/16 | 6,400 | 6,400 | 6,180 | 6,200 | -100 | -1.6% | 32,300 |
| 2004/11/15 | 6,140 | 6,340 | 6,120 | 6,300 | +200 | +3.3% | 47,800 |
| 2004/11/12 | 6,020 | 6,180 | 6,000 | 6,100 | +100 | +1.7% | 24,500 |
| 2004/11/11 | 5,980 | 6,220 | 5,940 | 6,000 | +80 | +1.4% | 61,300 |
| 2004/11/10 | 5,860 | 5,960 | 5,860 | 5,920 | +60 | +1% | 30,950 |
| 2004/11/09 | 5,760 | 5,900 | 5,740 | 5,860 | +120 | +2.1% | 38,800 |
| 2004/11/08 | 5,840 | 5,920 | 5,740 | 5,740 | -100 | -1.7% | 25,550 |
| 2004/11/05 | 5,640 | 5,840 | 5,620 | 5,840 | +200 | +3.5% | 59,000 |
| 2004/11/04 | 5,660 | 5,720 | 5,600 | 5,640 | +60 | +1.1% | 25,150 |
| 2004/11/02 | 5,520 | 5,640 | 5,520 | 5,580 | ±0 | ±0% | 29,700 |
| 2004/11/01 | 5,760 | 5,800 | 5,560 | 5,580 | -220 | -3.8% | 45,900 |
| 2004/10/29 | 5,620 | 5,900 | 5,620 | 5,800 | +180 | +3.2% | 70,300 |
| 2004/10/28 | 5,620 | 5,680 | 5,600 | 5,620 | +20 | +0.4% | 31,500 |
| 2004/10/27 | 5,660 | 5,700 | 5,600 | 5,600 | -20 | -0.4% | 22,650 |
| 2004/10/26 | 5,660 | 5,700 | 5,480 | 5,620 | -60 | -1.1% | 54,800 |
| 2004/10/25 | 5,700 | 5,840 | 5,680 | 5,680 | -180 | -3.1% | 24,800 |
| 2004/10/22 | 5,860 | 5,880 | 5,800 | 5,860 | +40 | +0.7% | 24,750 |
| 2004/10/21 | 5,860 | 5,860 | 5,780 | 5,820 | -20 | -0.3% | 24,600 |
| 2004/10/20 | 5,960 | 5,980 | 5,820 | 5,840 | -160 | -2.7% | 31,700 |
| 2004/10/19 | 6,000 | 6,020 | 5,900 | 6,000 | +140 | +2.4% | 30,600 |
| 2004/10/18 | 6,000 | 6,020 | 5,800 | 5,860 | -120 | -2% | 40,450 |
| 2004/10/15 | 5,920 | 6,020 | 5,820 | 5,980 | -40 | -0.7% | 90,450 |
| 2004/10/14 | 6,140 | 6,140 | 6,020 | 6,020 | -120 | -2% | 38,450 |
| 2004/10/13 | 6,100 | 6,180 | 6,100 | 6,140 | +60 | +1% | 35,550 |
| 2004/10/12 | 6,200 | 6,240 | 6,080 | 6,080 | -20 | -0.3% | 41,600 |
| 2004/10/08 | 6,200 | 6,200 | 6,080 | 6,100 | -220 | -3.5% | 85,500 |
| 2004/10/07 | 6,480 | 6,500 | 6,240 | 6,320 | -120 | -1.9% | 36,250 |
| 2004/10/06 | 6,360 | 6,440 | 6,280 | 6,440 | ±0 | ±0% | 25,450 |
| 2004/10/05 | 6,440 | 6,620 | 6,420 | 6,440 | +40 | +0.6% | 47,150 |
| 2004/10/04 | 6,400 | 6,420 | 6,300 | 6,400 | +180 | +2.9% | 41,950 |
| 2004/10/01 | 6,280 | 6,440 | 6,200 | 6,220 | +40 | +0.6% | 38,150 |
| 2004/09/30 | 5,960 | 6,280 | 5,960 | 6,180 | +240 | +4% | 56,900 |
| 2004/09/29 | 6,100 | 6,120 | 5,860 | 5,940 | -180 | -2.9% | 47,500 |
| 2004/09/28 | 6,280 | 6,280 | 6,120 | 6,120 | -180 | -2.9% | 24,900 |
| 2004/09/27 | 6,400 | 6,400 | 6,220 | 6,300 | -120 | -1.9% | 17,900 |
| 2004/09/24 | 6,340 | 6,420 | 6,240 | 6,420 | -20 | -0.3% | 31,050 |
| 2004/09/22 | 6,480 | 6,480 | 6,300 | 6,440 | -140 | -2.1% | 22,900 |
| 2004/09/21 | 6,600 | 6,600 | 6,360 | 6,580 | +40 | +0.6% | 23,350 |
| 2004/09/17 | 6,580 | 6,600 | 6,440 | 6,540 | +20 | +0.3% | 22,500 |
| 2004/09/16 | 6,580 | 6,640 | 6,460 | 6,520 | -160 | -2.4% | 41,150 |
| 2004/09/15 | 6,960 | 7,000 | 6,680 | 6,680 | -340 | -4.8% | 42,900 |
| 2004/09/14 | 7,040 | 7,160 | 6,960 | 7,020 | +100 | +1.4% | 47,350 |
| 2004/09/13 | 6,880 | 6,960 | 6,800 | 6,920 | +60 | +0.9% | 22,600 |
| 2004/09/10 | 6,800 | 6,940 | 6,720 | 6,860 | -40 | -0.6% | 35,700 |
| 2004/09/09 | 6,940 | 7,000 | 6,880 | 6,900 | -180 | -2.5% | 17,750 |
| 2004/09/08 | 7,000 | 7,100 | 6,940 | 7,080 | +20 | +0.3% | 24,100 |
| 2004/09/07 | 7,080 | 7,140 | 6,940 | 7,060 | -120 | -1.7% | 41,400 |
| 2004/09/06 | 7,200 | 7,320 | 6,960 | 7,180 | -20 | -0.3% | 53,650 |
4901～
4950
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
