フェイスネットワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,552 | 1,566 | 1,521 | 1,521 | -16 | -1% | 39,900 |
| 2024/02/29 | 1,564 | 1,564 | 1,527 | 1,537 | -27 | -1.7% | 37,200 |
| 2024/02/28 | 1,553 | 1,578 | 1,550 | 1,564 | +23 | +1.5% | 43,800 |
| 2024/02/27 | 1,548 | 1,560 | 1,526 | 1,541 | -4 | -0.3% | 45,300 |
| 2024/02/26 | 1,505 | 1,546 | 1,505 | 1,545 | +50 | +3.3% | 52,800 |
| 2024/02/22 | 1,490 | 1,495 | 1,466 | 1,495 | +17 | +1.2% | 45,700 |
| 2024/02/21 | 1,458 | 1,483 | 1,448 | 1,478 | +25 | +1.7% | 56,200 |
| 2024/02/20 | 1,487 | 1,498 | 1,449 | 1,453 | ±0 | ±0% | 59,700 |
| 2024/02/19 | 1,422 | 1,457 | 1,418 | 1,453 | +41 | +2.9% | 65,100 |
| 2024/02/16 | 1,389 | 1,422 | 1,381 | 1,412 | +33 | +2.4% | 63,800 |
| 2024/02/15 | 1,425 | 1,449 | 1,370 | 1,379 | -146 | -9.6% | 202,300 |
| 2024/02/14 | 1,540 | 1,546 | 1,508 | 1,525 | -36 | -2.3% | 73,100 |
| 2024/02/13 | 1,560 | 1,568 | 1,538 | 1,561 | +8 | +0.5% | 26,900 |
| 2024/02/09 | 1,554 | 1,582 | 1,553 | 1,553 | -15 | -1% | 26,100 |
| 2024/02/08 | 1,577 | 1,583 | 1,553 | 1,568 | -13 | -0.8% | 29,600 |
| 2024/02/07 | 1,588 | 1,597 | 1,578 | 1,581 | -11 | -0.7% | 20,700 |
| 2024/02/06 | 1,616 | 1,616 | 1,588 | 1,592 | -31 | -1.9% | 38,400 |
| 2024/02/05 | 1,639 | 1,640 | 1,613 | 1,623 | -10 | -0.6% | 29,300 |
| 2024/02/02 | 1,640 | 1,654 | 1,615 | 1,633 | -14 | -0.9% | 31,000 |
| 2024/02/01 | 1,651 | 1,658 | 1,636 | 1,647 | -14 | -0.8% | 36,700 |
| 2024/01/31 | 1,650 | 1,674 | 1,642 | 1,661 | -1 | -0.1% | 38,900 |
| 2024/01/30 | 1,643 | 1,686 | 1,634 | 1,662 | +28 | +1.7% | 144,200 |
| 2024/01/29 | 1,605 | 1,637 | 1,603 | 1,634 | +41 | +2.6% | 28,800 |
| 2024/01/26 | 1,608 | 1,612 | 1,584 | 1,593 | -15 | -0.9% | 40,200 |
| 2024/01/25 | 1,566 | 1,612 | 1,560 | 1,608 | +57 | +3.7% | 46,000 |
| 2024/01/24 | 1,560 | 1,579 | 1,548 | 1,551 | -3 | -0.2% | 22,800 |
| 2024/01/23 | 1,573 | 1,587 | 1,544 | 1,554 | -14 | -0.9% | 31,500 |
| 2024/01/22 | 1,513 | 1,573 | 1,513 | 1,568 | +70 | +4.7% | 68,000 |
| 2024/01/19 | 1,494 | 1,505 | 1,486 | 1,498 | +7 | +0.5% | 28,800 |
| 2024/01/18 | 1,476 | 1,501 | 1,476 | 1,491 | +15 | +1% | 23,700 |
| 2024/01/17 | 1,509 | 1,513 | 1,476 | 1,476 | -24 | -1.6% | 33,500 |
| 2024/01/16 | 1,523 | 1,523 | 1,496 | 1,500 | -23 | -1.5% | 32,500 |
| 2024/01/15 | 1,481 | 1,534 | 1,481 | 1,523 | +30 | +2% | 60,500 |
| 2024/01/12 | 1,518 | 1,519 | 1,483 | 1,493 | -30 | -2% | 47,000 |
| 2024/01/11 | 1,539 | 1,539 | 1,515 | 1,523 | -4 | -0.3% | 44,200 |
| 2024/01/10 | 1,531 | 1,537 | 1,513 | 1,527 | -2 | -0.1% | 39,700 |
| 2024/01/09 | 1,495 | 1,536 | 1,495 | 1,529 | +45 | +3% | 63,500 |
| 2024/01/05 | 1,505 | 1,506 | 1,480 | 1,484 | -1 | -0.1% | 42,700 |
| 2024/01/04 | 1,454 | 1,487 | 1,436 | 1,485 | +24 | +1.6% | 36,800 |
| 2023/12/29 | 1,448 | 1,470 | 1,444 | 1,461 | +8 | +0.6% | 53,500 |
| 2023/12/28 | 1,458 | 1,474 | 1,444 | 1,453 | -5 | -0.3% | 37,100 |
| 2023/12/27 | 1,441 | 1,458 | 1,434 | 1,458 | +7 | +0.5% | 49,000 |
| 2023/12/26 | 1,419 | 1,470 | 1,419 | 1,451 | +36 | +2.5% | 65,700 |
| 2023/12/25 | 1,440 | 1,460 | 1,412 | 1,415 | +30 | +2.2% | 108,200 |
| 2023/12/22 | 1,365 | 1,390 | 1,365 | 1,385 | +20 | +1.5% | 42,500 |
| 2023/12/21 | 1,367 | 1,367 | 1,355 | 1,365 | -4 | -0.3% | 21,600 |
| 2023/12/20 | 1,363 | 1,374 | 1,356 | 1,369 | -2 | -0.1% | 36,200 |
| 2023/12/19 | 1,340 | 1,378 | 1,340 | 1,371 | +31 | +2.3% | 32,400 |
| 2023/12/18 | 1,327 | 1,349 | 1,317 | 1,340 | +11 | +0.8% | 25,100 |
| 2023/12/15 | 1,315 | 1,335 | 1,307 | 1,329 | +10 | +0.8% | 24,600 |
51～
100
件表示中 / 1503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ＮＷ」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ＮＷ | 180,900円 | +48.1% | +124.2% | 5.31% | 6.61倍 | 2.41倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| ファースト住 | 104,100円 | +0.1% | -2.3% | 4.13% | 8.56倍 | 0.39倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| アスコット | 13,300円 | +55.7% | +83.3% | 2.26% | 14.39倍 | 0.69倍 |
|
東京２３区軸にマンション開発、収益不動産の売買を手がける。保険大手・中国平安グループ傘下 |
| グロバル社 | 56,400円 | -36.3% | +84.2% | 4.79% | 6.39倍 | 2.57倍 |
|
首都圏軸にマンション分譲展開。ホテル事業は業容悪化で再建中。２２年９月、ＳＢＩＨＤ傘下へ |
| 和田興産 | 140,800円 | +0.5% | -0.5% | 4.62% | 5.71倍 | 0.51倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
市場注目の銘柄
チャート関連のコラム
